Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 24.70 | 24.96 | 24.49 | 24.60 | 516,108 | +0.01(+0.03%) |
Mar 30, 2005 | 24.04 | 24.67 | 24.04 | 24.59 | 539,324 | +0.56(+2.33%) |
Mar 29, 2005 | 24.03 | 24.26 | 23.87 | 24.03 | 450,085 | -0.12(-0.49%) |
Mar 28, 2005 | 24.14 | 24.35 | 24.05 | 24.15 | 498,797 | +0.01(+0.03%) |
Mar 24, 2005 | 24.03 | 24.26 | 23.85 | 24.14 | 680,898 | +0.24(+1.00%) |
Mar 23, 2005 | 23.85 | 24.25 | 23.70 | 23.91 | 995,046 | +0.05(+0.22%) |
Mar 22, 2005 | 23.81 | 24.93 | 22.50 | 23.85 | 2,044,172 | -0.59(-2.41%) |
Mar 21, 2005 | 23.86 | 24.69 | 23.47 | 24.44 | 639,030 | +0.59(+2.47%) |
Mar 18, 2005 | 24.17 | 24.17 | 23.69 | 23.85 | 1,125,750 | +0.02(+0.09%) |
Mar 17, 2005 | 23.36 | 24.09 | 23.18 | 23.83 | 559,856 | +0.62(+2.66%) |
Mar 16, 2005 | 23.28 | 23.47 | 23.04 | 23.21 | 440,692 | -0.07(-0.29%) |
Mar 15, 2005 | 23.80 | 23.98 | 23.02 | 23.28 | 490,477 | -0.45(-1.88%) |
Mar 14, 2005 | 23.96 | 24.07 | 23.45 | 23.73 | 709,750 | +0.25(+1.08%) |
Mar 11, 2005 | 24.00 | 24.08 | 23.26 | 23.47 | 635,809 | -0.60(-2.48%) |
Mar 10, 2005 | 24.32 | 24.36 | 23.81 | 24.07 | 680,227 | -0.25(-1.04%) |
Mar 09, 2005 | 24.37 | 24.63 | 24.14 | 24.32 | 256,041 | -0.16(-0.67%) |
Mar 08, 2005 | 24.72 | 24.96 | 24.32 | 24.49 | 276,438 | -0.22(-0.87%) |
Mar 07, 2005 | 24.70 | 24.90 | 24.60 | 24.70 | 297,641 | +0.07(+0.30%) |
Mar 04, 2005 | 24.48 | 24.79 | 24.46 | 24.63 | 419,355 | +0.16(+0.64%) |
Mar 03, 2005 | 24.60 | 24.81 | 24.24 | 24.47 | 358,699 | -0.13(-0.52%) |
Mar 02, 2005 | 24.52 | 24.93 | 24.44 | 24.60 | 243,695 | -0.03(-0.12%) |
Mar 01, 2005 | 24.63 | 25.11 | 24.49 | 24.63 | 359,504 | +0.04(+0.18%) |
Feb 28, 2005 | 24.00 | 24.74 | 23.92 | 24.58 | 656,609 | +0.40(+1.66%) |
Feb 25, 2005 | 23.73 | 24.26 | 23.64 | 24.18 | 400,433 | +0.39(+1.66%) |
Feb 24, 2005 | 23.53 | 23.89 | 23.24 | 23.79 | 316,160 | +0.16(+0.69%) |
Feb 23, 2005 | 23.85 | 23.91 | 23.43 | 23.62 | 468,335 | +0.01(+0.06%) |
Feb 22, 2005 | 24.08 | 24.30 | 23.50 | 23.61 | 359,370 | -0.63(-2.61%) |
Feb 18, 2005 | 24.47 | 24.49 | 24.19 | 24.24 | 261,140 | -0.26(-1.06%) |
Feb 17, 2005 | 24.72 | 24.93 | 24.24 | 24.50 | 450,085 | +0.04(+0.15%) |
Feb 16, 2005 | 24.44 | 24.63 | 24.01 | 24.46 | 574,885 | -0.13(-0.52%) |
Feb 15, 2005 | 24.48 | 25.05 | 24.32 | 24.59 | 392,919 | -0.11(-0.45%) |
Feb 14, 2005 | 24.96 | 25.24 | 24.63 | 24.70 | 377,889 | -0.31(-1.25%) |
Feb 11, 2005 | 24.44 | 25.11 | 24.03 | 25.02 | 1,099,582 | +0.27(+1.08%) |
Feb 10, 2005 | 26.45 | 26.54 | 24.43 | 24.75 | 1,973,720 | -1.27(-4.90%) |
Feb 09, 2005 | 26.97 | 27.06 | 25.88 | 26.02 | 510,472 | -1.02(-3.78%) |
Feb 08, 2005 | 27.22 | 27.49 | 27.01 | 27.04 | 292,139 | -0.10(-0.38%) |
Feb 07, 2005 | 27.57 | 27.57 | 26.85 | 27.15 | 430,090 | +9.02(+49.74%) |
Feb 04, 2005 | 17.55 | 18.30 | 17.39 | 18.13 | 1,052,145 | +0.59(+3.34%) |
Feb 03, 2005 | 17.32 | 17.55 | 17.23 | 17.54 | 454,312 | +0.31(+1.83%) |
Feb 02, 2005 | 17.32 | 17.32 | 17.00 | 17.23 | 638,090 | -0.01(-0.04%) |
Feb 01, 2005 | 17.58 | 17.58 | 17.16 | 17.24 | 799,123 | -0.45(-2.55%) |
Jan 31, 2005 | 17.33 | 17.77 | 17.33 | 17.69 | 482,493 | +0.44(+2.53%) |
Jan 28, 2005 | 17.09 | 17.36 | 17.01 | 17.25 | 410,632 | +0.09(+0.54%) |
Jan 27, 2005 | 17.47 | 17.47 | 17.12 | 17.16 | 334,947 | -0.26(-1.50%) |
Jan 26, 2005 | 17.14 | 17.42 | 17.03 | 17.42 | 574,684 | +0.31(+1.80%) |
Jan 25, 2005 | 17.12 | 17.45 | 17.09 | 17.11 | 345,011 | -0.01(-0.06%) |
Jan 24, 2005 | 17.76 | 17.77 | 17.07 | 17.12 | 731,087 | -0.58(-3.26%) |
Jan 21, 2005 | 17.86 | 17.93 | 17.66 | 17.70 | 570,859 | -0.18(-1.00%) |
Jan 20, 2005 | 18.08 | 18.10 | 17.62 | 17.87 | 867,360 | -0.25(-1.37%) |
Jan 19, 2005 | 18.63 | 18.65 | 18.06 | 18.12 | 381,848 | -0.40(-2.15%) |
Jan 18, 2005 | 18.13 | 18.57 | 18.07 | 18.52 | 650,369 | +0.48(+2.66%) |
Jan 14, 2005 | 17.82 | 18.04 | 17.70 | 18.04 | 454,312 | +0.24(+1.34%) |
Jan 13, 2005 | 17.93 | 17.97 | 17.73 | 17.80 | 502,421 | -0.11(-0.59%) |
Jan 12, 2005 | 18.03 | 18.20 | 17.70 | 17.91 | 492,557 | -0.12(-0.68%) |
Jan 11, 2005 | 18.75 | 18.85 | 17.83 | 18.03 | 954,117 | -0.05(-0.27%) |
Jan 10, 2005 | 18.14 | 18.34 | 18.01 | 18.08 | 376,614 | +0.01(+0.05%) |
Jan 07, 2005 | 18.25 | 18.35 | 18.06 | 18.07 | 279,592 | -0.15(-0.82%) |
Jan 06, 2005 | 18.12 | 18.41 | 17.96 | 18.22 | 437,404 | +0.07(+0.38%) |
Jan 05, 2005 | 18.34 | 18.38 | 18.09 | 18.15 | 602,865 | -0.35(-1.90%) |
Jan 04, 2005 | 18.88 | 19.16 | 18.41 | 18.50 | 641,110 | -0.38(-2.03%) |