Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 25.42 | 25.42 | 25.06 | 25.09 | 43,303 | -0.38(-1.49%) |
Mar 30, 2005 | 25.39 | 25.58 | 25.36 | 25.47 | 72,017 | +0.52(+2.09%) |
Mar 29, 2005 | 25.06 | 25.22 | 24.93 | 24.95 | 74,966 | +0.09(+0.36%) |
Mar 28, 2005 | 24.84 | 25.04 | 24.83 | 24.86 | 54,013 | -0.10(-0.39%) |
Mar 24, 2005 | 24.97 | 25.13 | 24.91 | 24.95 | 112,837 | +0.66(+2.70%) |
Mar 23, 2005 | 24.39 | 24.59 | 24.29 | 24.30 | 74,811 | -0.08(-0.34%) |
Mar 22, 2005 | 24.50 | 24.83 | 24.32 | 24.38 | 88,004 | -0.11(-0.45%) |
Mar 21, 2005 | 24.48 | 24.55 | 24.19 | 24.49 | 68,292 | +0.01(+0.03%) |
Mar 18, 2005 | 24.64 | 24.68 | 24.44 | 24.48 | 48,115 | -0.16(-0.65%) |
Mar 17, 2005 | 24.81 | 24.81 | 24.64 | 24.64 | 62,394 | -0.08(-0.31%) |
Mar 16, 2005 | 25.00 | 25.06 | 24.72 | 24.72 | 43,303 | -0.12(-0.49%) |
Mar 15, 2005 | 25.00 | 25.00 | 24.73 | 24.84 | 108,957 | -0.25(-1.00%) |
Mar 14, 2005 | 25.03 | 25.19 | 24.97 | 25.09 | 80,864 | -0.19(-0.74%) |
Mar 11, 2005 | 25.37 | 25.39 | 25.20 | 25.28 | 81,174 | -0.14(-0.53%) |
Mar 10, 2005 | 25.55 | 25.55 | 25.27 | 25.42 | 102,283 | -0.27(-1.05%) |
Mar 09, 2005 | 25.67 | 25.84 | 25.62 | 25.69 | 187,183 | +0.01(+0.02%) |
Mar 08, 2005 | 25.71 | 25.87 | 25.64 | 25.68 | 106,319 | +0.21(+0.81%) |
Mar 07, 2005 | 25.46 | 25.60 | 25.40 | 25.48 | 88,004 | -0.32(-1.25%) |
Mar 04, 2005 | 25.77 | 26.01 | 25.73 | 25.80 | 79,157 | +0.06(+0.25%) |
Mar 03, 2005 | 25.80 | 25.84 | 25.64 | 25.73 | 50,908 | -0.37(-1.41%) |
Mar 02, 2005 | 26.05 | 26.17 | 26.00 | 26.10 | 72,638 | -0.20(-0.76%) |
Mar 01, 2005 | 26.09 | 26.36 | 26.09 | 26.30 | 92,039 | +0.35(+1.37%) |
Feb 28, 2005 | 26.13 | 26.16 | 25.84 | 25.95 | 141,241 | -0.27(-1.03%) |
Feb 25, 2005 | 25.90 | 26.24 | 25.90 | 26.22 | 73,104 | +0.41(+1.60%) |
Feb 24, 2005 | 25.67 | 25.84 | 25.56 | 25.80 | 74,811 | +0.09(+0.35%) |
Feb 23, 2005 | 25.78 | 25.83 | 25.55 | 25.71 | 75,897 | +0.31(+1.22%) |
Feb 22, 2005 | 25.54 | 25.64 | 25.26 | 25.40 | 105,698 | -0.45(-1.74%) |
Feb 18, 2005 | 25.90 | 26.03 | 25.82 | 25.86 | 58,979 | -0.52(-1.95%) |
Feb 17, 2005 | 26.34 | 26.64 | 26.34 | 26.37 | 55,410 | +0.02(+0.07%) |
Feb 16, 2005 | 26.58 | 26.61 | 26.24 | 26.35 | 77,605 | +0.06(+0.25%) |
Feb 15, 2005 | 26.25 | 26.40 | 26.22 | 26.29 | 73,724 | +0.13(+0.49%) |
Feb 14, 2005 | 26.00 | 26.16 | 25.95 | 26.16 | 218,691 | +0.71(+2.78%) |
Feb 11, 2005 | 25.19 | 25.51 | 25.19 | 25.45 | 61,463 | +0.40(+1.59%) |
Feb 10, 2005 | 24.93 | 25.22 | 24.93 | 25.05 | 70,465 | +0.19(+0.75%) |
Feb 09, 2005 | 25.03 | 25.09 | 24.80 | 24.86 | 120,443 | -0.50(-1.96%) |
Feb 08, 2005 | 25.34 | 25.42 | 25.18 | 25.36 | 68,137 | -0.11(-0.43%) |
Feb 07, 2005 | 25.51 | 25.53 | 25.36 | 25.47 | 83,347 | -0.04(-0.15%) |
Feb 04, 2005 | 25.35 | 25.66 | 25.32 | 25.51 | 88,159 | +0.54(+2.17%) |
Feb 03, 2005 | 24.77 | 25.00 | 24.68 | 24.97 | 118,425 | -0.11(-0.44%) |
Feb 02, 2005 | 25.06 | 25.11 | 24.94 | 25.08 | 95,299 | -0.30(-1.19%) |
Feb 01, 2005 | 25.38 | 25.49 | 25.17 | 25.38 | 98,713 | -0.14(-0.56%) |
Jan 31, 2005 | 25.43 | 25.54 | 25.33 | 25.52 | 87,228 | +0.32(+1.25%) |
Jan 28, 2005 | 25.17 | 25.23 | 24.95 | 25.20 | 115,476 | +0.04(+0.15%) |
Jan 27, 2005 | 25.16 | 25.29 | 25.06 | 25.17 | 53,702 | -0.09(-0.36%) |
Jan 26, 2005 | 25.08 | 25.31 | 25.08 | 25.26 | 67,050 | +0.32(+1.27%) |
Jan 25, 2005 | 24.81 | 25.11 | 24.81 | 24.94 | 70,620 | +0.09(+0.36%) |
Jan 24, 2005 | 24.87 | 25.06 | 24.81 | 24.85 | 62,549 | -0.37(-1.46%) |
Jan 21, 2005 | 25.03 | 25.22 | 24.99 | 25.22 | 59,600 | +0.28(+1.14%) |
Jan 20, 2005 | 24.93 | 25.03 | 24.80 | 24.93 | 75,587 | -0.07(-0.28%) |
Jan 19, 2005 | 25.61 | 25.61 | 24.93 | 25.00 | 180,664 | -0.77(-2.97%) |
Jan 18, 2005 | 25.39 | 25.81 | 25.35 | 25.77 | 115,321 | +0.04(+0.15%) |
Jan 14, 2005 | 25.93 | 25.93 | 25.66 | 25.73 | 98,092 | +0.30(+1.16%) |
Jan 13, 2005 | 25.64 | 25.87 | 25.43 | 25.44 | 177,405 | +0.05(+0.20%) |
Jan 12, 2005 | 25.31 | 25.53 | 25.31 | 25.38 | 181,751 | +0.42(+1.68%) |
Jan 11, 2005 | 24.99 | 25.16 | 24.85 | 24.97 | 94,523 | +0.06(+0.26%) |
Jan 10, 2005 | 25.01 | 25.24 | 24.90 | 24.90 | 184,544 | -0.25(-1.00%) |
Jan 07, 2005 | 25.38 | 25.42 | 25.03 | 25.15 | 69,223 | -0.06(-0.23%) |
Jan 06, 2005 | 25.48 | 25.48 | 25.19 | 25.21 | 61,618 | -0.10(-0.38%) |
Jan 05, 2005 | 25.41 | 25.67 | 25.30 | 25.31 | 99,024 | +0.17(+0.69%) |
Jan 04, 2005 | 25.64 | 25.69 | 25.13 | 25.13 | 113,613 | +0.01(+0.03%) |