Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 24.52 | 24.65 | 24.52 | 24.60 | 208,988 | +0.10(+0.41%) |
Mar 30, 2005 | 24.28 | 24.51 | 24.28 | 24.49 | 243,129 | +0.28(+1.17%) |
Mar 29, 2005 | 24.47 | 24.66 | 24.21 | 24.21 | 249,337 | -0.28(-1.16%) |
Mar 28, 2005 | 24.55 | 24.60 | 24.48 | 24.50 | 193,986 | -0.05(-0.22%) |
Mar 24, 2005 | 24.55 | 24.74 | 24.49 | 24.55 | 225,541 | +0.04(+0.16%) |
Mar 23, 2005 | 24.67 | 24.67 | 24.50 | 24.51 | 1,830,198 | -0.15(-0.63%) |
Mar 22, 2005 | 24.85 | 25.06 | 24.67 | 24.67 | 232,266 | -0.17(-0.68%) |
Mar 21, 2005 | 24.82 | 24.84 | 24.72 | 24.84 | 245,199 | +0.06(+0.23%) |
Mar 18, 2005 | 25.00 | 25.00 | 24.77 | 24.78 | 538,506 | -0.16(-0.64%) |
Mar 17, 2005 | 25.00 | 25.07 | 24.92 | 24.94 | 228,645 | -0.04(-0.15%) |
Mar 16, 2005 | 25.18 | 25.18 | 24.96 | 24.98 | 258,131 | -0.17(-0.67%) |
Mar 15, 2005 | 25.44 | 25.45 | 25.14 | 25.14 | 292,273 | -0.18(-0.71%) |
Mar 14, 2005 | 25.11 | 25.32 | 25.11 | 25.32 | 351,245 | +0.24(+0.95%) |
Mar 11, 2005 | 25.15 | 25.30 | 25.00 | 25.09 | 416,424 | -0.02(-0.08%) |
Mar 10, 2005 | 25.13 | 25.17 | 24.94 | 25.11 | 243,647 | -0.02(-0.09%) |
Mar 09, 2005 | 25.33 | 25.36 | 25.10 | 25.13 | 325,897 | -0.30(-1.16%) |
Mar 08, 2005 | 25.65 | 25.65 | 25.37 | 25.42 | 266,408 | -0.19(-0.74%) |
Mar 07, 2005 | 25.50 | 25.69 | 25.50 | 25.61 | 612,480 | +0.10(+0.38%) |
Mar 04, 2005 | 25.29 | 25.52 | 25.27 | 25.52 | 372,971 | +0.39(+1.54%) |
Mar 03, 2005 | 25.27 | 25.27 | 25.01 | 25.13 | 367,281 | -0.03(-0.12%) |
Mar 02, 2005 | 25.15 | 25.31 | 25.05 | 25.16 | 241,060 | -0.07(-0.29%) |
Mar 01, 2005 | 25.05 | 25.23 | 25.05 | 25.23 | 292,790 | +0.23(+0.91%) |
Feb 28, 2005 | 25.12 | 25.16 | 24.83 | 25.00 | 335,208 | -0.09(-0.34%) |
Feb 25, 2005 | 24.80 | 25.13 | 24.79 | 25.09 | 225,024 | +0.32(+1.28%) |
Feb 24, 2005 | 24.51 | 24.79 | 24.42 | 24.77 | 458,325 | +0.30(+1.24%) |
Feb 23, 2005 | 24.44 | 24.58 | 24.43 | 24.47 | 290,721 | +0.06(+0.23%) |
Feb 22, 2005 | 24.74 | 24.82 | 24.35 | 24.41 | 532,299 | -0.41(-1.64%) |
Feb 18, 2005 | 24.89 | 24.90 | 24.74 | 24.82 | 500,226 | -0.02(-0.09%) |
Feb 17, 2005 | 25.04 | 25.04 | 24.82 | 24.84 | 267,960 | -0.17(-0.70%) |
Feb 16, 2005 | 24.93 | 25.04 | 24.82 | 25.02 | 201,228 | +0.11(+0.43%) |
Feb 15, 2005 | 24.94 | 25.00 | 24.83 | 24.91 | 366,246 | +0.01(+0.03%) |
Feb 14, 2005 | 24.88 | 24.90 | 24.77 | 24.90 | 234,335 | +0.07(+0.27%) |
Feb 11, 2005 | 24.59 | 24.86 | 24.47 | 24.83 | 229,680 | +0.17(+0.68%) |
Feb 10, 2005 | 24.65 | 24.67 | 24.48 | 24.67 | 430,908 | +0.12(+0.47%) |
Feb 09, 2005 | 24.91 | 24.91 | 24.55 | 24.55 | 567,475 | -0.30(-1.22%) |
Feb 08, 2005 | 24.75 | 24.89 | 24.75 | 24.85 | 202,263 | +0.06(+0.25%) |
Feb 07, 2005 | 24.74 | 24.86 | 24.66 | 24.79 | 212,091 | +0.01(+0.02%) |
Feb 04, 2005 | 24.49 | 24.79 | 24.49 | 24.79 | 285,030 | +0.33(+1.37%) |
Feb 03, 2005 | 24.43 | 24.46 | 24.35 | 24.45 | 327,449 | -0.08(-0.32%) |
Feb 02, 2005 | 24.42 | 24.56 | 24.39 | 24.53 | 228,128 | +0.16(+0.67%) |
Feb 01, 2005 | 24.21 | 24.41 | 24.17 | 24.37 | 864,921 | +0.15(+0.61%) |
Jan 31, 2005 | 24.07 | 24.22 | 23.99 | 24.22 | 411,251 | +0.33(+1.38%) |
Jan 28, 2005 | 23.99 | 24.00 | 23.82 | 23.89 | 311,413 | -0.07(-0.30%) |
Jan 27, 2005 | 23.92 | 24.06 | 23.88 | 23.96 | 288,652 | +0.03(+0.14%) |
Jan 26, 2005 | 23.80 | 23.95 | 23.74 | 23.93 | 292,273 | +0.20(+0.84%) |
Jan 25, 2005 | 23.78 | 23.89 | 23.68 | 23.73 | 304,170 | +0.00(+0.02%) |
Jan 24, 2005 | 23.81 | 23.91 | 23.65 | 23.73 | 281,927 | -0.10(-0.44%) |
Jan 21, 2005 | 23.96 | 24.03 | 23.78 | 23.83 | 259,166 | -0.05(-0.23%) |
Jan 20, 2005 | 24.01 | 24.09 | 23.88 | 23.88 | 269,512 | -0.16(-0.68%) |
Jan 19, 2005 | 24.23 | 24.30 | 24.04 | 24.05 | 437,633 | -0.21(-0.88%) |
Jan 18, 2005 | 24.03 | 24.29 | 24.02 | 24.26 | 605,238 | +0.23(+0.96%) |
Jan 14, 2005 | 23.88 | 24.05 | 23.85 | 24.03 | 393,146 | +0.17(+0.73%) |
Jan 13, 2005 | 23.83 | 24.02 | 23.78 | 23.86 | 316,068 | +0.01(+0.02%) |
Jan 12, 2005 | 23.79 | 23.85 | 23.56 | 23.85 | 306,240 | +0.08(+0.32%) |
Jan 11, 2005 | 23.80 | 23.85 | 23.69 | 23.78 | 259,166 | -0.13(-0.53%) |
Jan 10, 2005 | 23.82 | 24.08 | 23.80 | 23.91 | 591,788 | +0.13(+0.54%) |
Jan 07, 2005 | 23.99 | 23.99 | 23.69 | 23.78 | 289,686 | -0.13(-0.55%) |
Jan 06, 2005 | 23.84 | 24.02 | 23.81 | 23.91 | 340,899 | +0.06(+0.26%) |
Jan 05, 2005 | 24.14 | 24.14 | 23.85 | 23.85 | 310,895 | -0.30(-1.23%) |
Jan 04, 2005 | 24.60 | 24.60 | 24.08 | 24.14 | 381,248 | -0.36(-1.48%) |