Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 26.09 | 26.15 | 25.86 | 25.99 | 683,790 | -0.18(-0.68%) |
Mar 30, 2005 | 25.89 | 26.19 | 25.85 | 26.17 | 502,540 | +0.38(+1.48%) |
Mar 29, 2005 | 26.19 | 26.22 | 25.68 | 25.79 | 535,484 | -0.32(-1.23%) |
Mar 28, 2005 | 25.93 | 26.25 | 25.93 | 26.11 | 453,892 | +0.26(+1.02%) |
Mar 24, 2005 | 25.85 | 25.93 | 25.71 | 25.85 | 518,363 | +0.11(+0.43%) |
Mar 23, 2005 | 25.91 | 26.04 | 25.68 | 25.74 | 737,043 | -0.15(-0.59%) |
Mar 22, 2005 | 26.08 | 26.32 | 25.88 | 25.89 | 433,701 | -0.08(-0.33%) |
Mar 21, 2005 | 25.95 | 26.08 | 25.83 | 25.97 | 227,182 | +0.05(+0.20%) |
Mar 18, 2005 | 26.03 | 26.19 | 25.86 | 25.92 | 540,207 | -0.15(-0.58%) |
Mar 17, 2005 | 26.06 | 26.32 | 25.87 | 26.08 | 653,562 | +0.15(+0.59%) |
Mar 16, 2005 | 26.04 | 26.16 | 25.80 | 25.92 | 311,135 | -0.19(-0.71%) |
Mar 15, 2005 | 26.45 | 26.59 | 26.06 | 26.11 | 383,990 | -0.16(-0.61%) |
Mar 14, 2005 | 25.83 | 26.34 | 25.79 | 26.27 | 1,108,636 | +0.43(+1.67%) |
Mar 11, 2005 | 25.91 | 26.04 | 25.78 | 25.84 | 384,462 | -0.09(-0.36%) |
Mar 10, 2005 | 25.87 | 26.07 | 25.67 | 25.93 | 718,387 | +0.06(+0.23%) |
Mar 09, 2005 | 25.91 | 26.08 | 25.70 | 25.87 | 684,735 | -0.17(-0.65%) |
Mar 08, 2005 | 26.40 | 26.43 | 25.96 | 26.04 | 721,693 | -0.44(-1.66%) |
Mar 07, 2005 | 26.24 | 26.74 | 26.16 | 26.48 | 686,152 | +0.36(+1.36%) |
Mar 04, 2005 | 26.16 | 26.41 | 26.04 | 26.13 | 727,125 | +0.18(+0.69%) |
Mar 03, 2005 | 26.08 | 26.32 | 25.92 | 25.95 | 641,872 | -0.15(-0.58%) |
Mar 02, 2005 | 25.87 | 26.25 | 25.87 | 26.10 | 656,750 | +0.29(+1.12%) |
Mar 01, 2005 | 25.73 | 26.01 | 25.72 | 25.81 | 769,869 | +0.08(+0.30%) |
Feb 28, 2005 | 25.66 | 25.91 | 25.66 | 25.74 | 799,625 | -0.03(-0.10%) |
Feb 25, 2005 | 25.71 | 25.86 | 25.49 | 25.76 | 500,533 | +0.10(+0.40%) |
Feb 24, 2005 | 25.41 | 25.74 | 25.34 | 25.66 | 449,877 | +0.24(+0.93%) |
Feb 23, 2005 | 25.79 | 25.81 | 25.42 | 25.42 | 365,570 | -0.19(-0.76%) |
Feb 22, 2005 | 25.73 | 25.91 | 25.58 | 25.62 | 622,980 | -0.29(-1.11%) |
Feb 18, 2005 | 26.03 | 26.21 | 25.91 | 25.91 | 513,049 | -0.09(-0.36%) |
Feb 17, 2005 | 26.20 | 26.42 | 25.97 | 26.00 | 590,981 | -0.29(-1.10%) |
Feb 16, 2005 | 26.47 | 26.53 | 26.08 | 26.29 | 451,530 | -0.24(-0.89%) |
Feb 15, 2005 | 26.25 | 26.63 | 26.18 | 26.52 | 478,688 | +0.31(+1.20%) |
Feb 14, 2005 | 26.30 | 26.37 | 26.14 | 26.21 | 446,217 | -0.17(-0.64%) |
Feb 11, 2005 | 26.10 | 26.43 | 26.10 | 26.38 | 498,171 | +0.21(+0.81%) |
Feb 10, 2005 | 26.13 | 26.25 | 26.00 | 26.17 | 379,267 | +0.05(+0.19%) |
Feb 09, 2005 | 26.01 | 26.28 | 25.80 | 26.12 | 1,086,437 | +0.32(+1.25%) |
Feb 08, 2005 | 25.98 | 26.19 | 25.64 | 25.80 | 1,057,390 | -0.23(-0.88%) |
Feb 07, 2005 | 26.26 | 26.43 | 26.01 | 26.03 | 884,877 | -0.24(-0.90%) |
Feb 04, 2005 | 25.67 | 26.28 | 25.41 | 26.26 | 1,502,544 | +0.60(+2.34%) |
Feb 03, 2005 | 24.49 | 25.88 | 24.22 | 25.66 | 1,924,438 | +1.02(+4.12%) |
Feb 02, 2005 | 24.26 | 24.71 | 24.26 | 24.64 | 954,425 | +0.25(+1.01%) |
Feb 01, 2005 | 23.91 | 24.51 | 23.91 | 24.40 | 775,301 | +0.43(+1.80%) |
Jan 31, 2005 | 23.66 | 23.97 | 23.66 | 23.97 | 523,558 | +0.31(+1.32%) |
Jan 28, 2005 | 23.67 | 23.71 | 23.29 | 23.65 | 503,367 | +0.12(+0.50%) |
Jan 27, 2005 | 23.72 | 23.81 | 23.48 | 23.54 | 545,639 | -0.10(-0.43%) |
Jan 26, 2005 | 23.79 | 23.96 | 23.52 | 23.64 | 593,460 | -0.16(-0.68%) |
Jan 25, 2005 | 24.03 | 24.51 | 23.76 | 23.80 | 716,380 | -0.24(-0.99%) |
Jan 24, 2005 | 23.73 | 24.18 | 23.71 | 24.03 | 777,072 | +0.32(+1.36%) |
Jan 21, 2005 | 23.76 | 23.92 | 23.65 | 23.71 | 547,292 | -0.10(-0.43%) |
Jan 20, 2005 | 23.59 | 24.01 | 23.39 | 23.81 | 649,548 | +0.25(+1.04%) |
Jan 19, 2005 | 23.67 | 23.71 | 23.53 | 23.57 | 503,839 | -0.19(-0.78%) |
Jan 18, 2005 | 23.32 | 23.84 | 23.25 | 23.76 | 1,269,930 | +0.44(+1.89%) |
Jan 14, 2005 | 23.10 | 23.35 | 23.10 | 23.32 | 472,666 | +0.25(+1.10%) |
Jan 13, 2005 | 23.09 | 23.18 | 22.94 | 23.06 | 512,577 | -0.10(-0.44%) |
Jan 12, 2005 | 23.20 | 23.28 | 22.84 | 23.16 | 516,473 | +0.03(+0.15%) |
Jan 11, 2005 | 23.09 | 23.13 | 22.86 | 23.13 | 490,142 | -0.05(-0.22%) |
Jan 10, 2005 | 23.27 | 23.42 | 23.11 | 23.18 | 596,530 | -0.09(-0.40%) |
Jan 07, 2005 | 23.37 | 23.38 | 23.15 | 23.27 | 567,719 | -0.10(-0.43%) |
Jan 06, 2005 | 23.76 | 23.76 | 23.34 | 23.37 | 407,605 | -0.19(-0.83%) |
Jan 05, 2005 | 23.51 | 23.85 | 23.38 | 23.57 | 503,839 | +0.14(+0.61%) |
Jan 04, 2005 | 24.84 | 24.95 | 23.37 | 23.43 | 815,211 | -0.85(-3.49%) |