Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 25.20 | 25.27 | 24.80 | 24.82 | 6,400 | -0.31(-1.23%) |
Mar 30, 2005 | 25.00 | 25.13 | 24.92 | 25.13 | 3,100 | +0.13(+0.52%) |
Mar 29, 2005 | 25.16 | 25.16 | 25.00 | 25.00 | 3,300 | -0.18(-0.71%) |
Mar 28, 2005 | 24.99 | 25.18 | 24.99 | 25.18 | 2,900 | +0.28(+1.12%) |
Mar 24, 2005 | 25.06 | 25.10 | 24.90 | 24.90 | 2,800 | -0.19(-0.76%) |
Mar 23, 2005 | 25.08 | 25.10 | 25.00 | 25.09 | 2,500 | +0.01(+0.04%) |
Mar 22, 2005 | 25.01 | 25.08 | 25.00 | 25.08 | 2,100 | -0.02(-0.08%) |
Mar 21, 2005 | 25.10 | 25.10 | 25.10 | 25.10 | 200 | +0.00(+0.00%) |
Mar 18, 2005 | 25.11 | 25.11 | 25.08 | 25.10 | 500 | +0.03(+0.11%) |
Mar 17, 2005 | 25.07 | 25.07 | 25.04 | 25.07 | 2,600 | -0.08(-0.31%) |
Mar 16, 2005 | 25.39 | 25.39 | 25.15 | 25.15 | 600 | -0.29(-1.14%) |
Mar 15, 2005 | 25.15 | 25.50 | 25.00 | 25.44 | 6,700 | +0.10(+0.39%) |
Mar 14, 2005 | 25.05 | 25.34 | 25.05 | 25.34 | 4,000 | +0.19(+0.76%) |
Mar 11, 2005 | 25.26 | 25.35 | 25.10 | 25.15 | 7,700 | -0.19(-0.75%) |
Mar 10, 2005 | 25.21 | 25.34 | 25.21 | 25.34 | 900 | +0.16(+0.64%) |
Mar 09, 2005 | 25.18 | 25.40 | 25.18 | 25.18 | 2,600 | -0.08(-0.32%) |
Mar 08, 2005 | 25.25 | 25.26 | 25.22 | 25.26 | 500 | +0.00(+0.00%) |
Mar 07, 2005 | 25.20 | 25.26 | 25.20 | 25.26 | 600 | -0.17(-0.67%) |
Mar 04, 2005 | 25.45 | 25.47 | 25.37 | 25.43 | 1,300 | -0.03(-0.12%) |
Mar 03, 2005 | 25.39 | 25.46 | 25.35 | 25.46 | 1,000 | +0.06(+0.24%) |
Mar 02, 2005 | 25.50 | 25.59 | 25.40 | 25.40 | 2,400 | +0.04(+0.16%) |
Mar 01, 2005 | 25.19 | 25.36 | 25.19 | 25.36 | 1,900 | +0.08(+0.32%) |
Feb 28, 2005 | 25.23 | 25.54 | 25.17 | 25.28 | 5,400 | -0.07(-0.28%) |
Feb 25, 2005 | 25.29 | 25.54 | 25.29 | 25.35 | 6,700 | +0.08(+0.32%) |
Feb 24, 2005 | 25.09 | 25.27 | 25.06 | 25.27 | 5,800 | +0.20(+0.80%) |
Feb 23, 2005 | 25.02 | 25.09 | 25.02 | 25.07 | 3,100 | +0.03(+0.12%) |
Feb 22, 2005 | 25.24 | 25.24 | 25.03 | 25.04 | 1,100 | -0.11(-0.44%) |
Feb 18, 2005 | 25.20 | 25.20 | 25.15 | 25.15 | 3,100 | -0.14(-0.55%) |
Feb 17, 2005 | 25.16 | 25.29 | 25.16 | 25.29 | 1,400 | +0.13(+0.52%) |
Feb 16, 2005 | 25.30 | 25.30 | 25.16 | 25.16 | 1,800 | -0.13(-0.51%) |
Feb 15, 2005 | 25.44 | 25.44 | 25.29 | 25.29 | 3,500 | -0.11(-0.43%) |
Feb 14, 2005 | 25.03 | 25.46 | 25.03 | 25.40 | 2,900 | +0.31(+1.24%) |
Feb 11, 2005 | 24.88 | 25.09 | 24.82 | 25.09 | 3,700 | -0.71(-2.75%) |
Feb 10, 2005 | 25.70 | 25.82 | 25.70 | 25.80 | 2,900 | -0.02(-0.08%) |
Feb 09, 2005 | 25.82 | 25.82 | 25.82 | 25.82 | 100 | -0.03(-0.12%) |
Feb 08, 2005 | 25.85 | 25.85 | 25.85 | 25.85 | 300 | +0.08(+0.31%) |
Feb 07, 2005 | 25.70 | 25.79 | 25.70 | 25.77 | 1,200 | +0.12(+0.47%) |
Feb 04, 2005 | 25.70 | 25.70 | 25.56 | 25.65 | 3,500 | -0.06(-0.23%) |
Feb 03, 2005 | 25.74 | 25.78 | 25.71 | 25.71 | 2,000 | -0.07(-0.27%) |
Feb 02, 2005 | 25.61 | 25.78 | 25.61 | 25.78 | 700 | +0.18(+0.70%) |
Feb 01, 2005 | 25.70 | 25.70 | 25.55 | 25.60 | 4,100 | -0.09(-0.35%) |
Jan 31, 2005 | 25.70 | 25.70 | 25.69 | 25.69 | 1,000 | -0.01(-0.04%) |
Jan 28, 2005 | 25.89 | 25.89 | 25.66 | 25.70 | 4,400 | +0.06(+0.23%) |
Jan 27, 2005 | 25.64 | 25.64 | 25.64 | 25.64 | 0 | +0.00(+0.00%) |
Jan 26, 2005 | 25.70 | 25.72 | 25.64 | 25.64 | 1,000 | -0.06(-0.23%) |
Jan 25, 2005 | 25.80 | 25.80 | 25.70 | 25.70 | 300 | -0.01(-0.04%) |
Jan 24, 2005 | 25.81 | 25.81 | 25.71 | 25.71 | 1,000 | -0.19(-0.73%) |
Jan 21, 2005 | 25.71 | 25.90 | 25.71 | 25.90 | 1,200 | +0.19(+0.74%) |
Jan 20, 2005 | 25.71 | 25.71 | 25.71 | 25.71 | 0 | +0.00(+0.00%) |
Jan 19, 2005 | 25.79 | 25.79 | 25.71 | 25.71 | 2,300 | -0.28(-1.08%) |
Jan 18, 2005 | 25.94 | 25.99 | 25.94 | 25.99 | 1,100 | -0.12(-0.46%) |
Jan 14, 2005 | 25.96 | 26.11 | 25.96 | 26.11 | 1,900 | +0.07(+0.27%) |
Jan 13, 2005 | 25.95 | 26.04 | 25.91 | 26.04 | 1,000 | -0.01(-0.04%) |
Jan 12, 2005 | 25.98 | 26.05 | 25.98 | 26.05 | 1,400 | +0.12(+0.46%) |
Jan 11, 2005 | 25.76 | 25.93 | 25.70 | 25.93 | 900 | +0.17(+0.66%) |
Jan 10, 2005 | 25.71 | 25.76 | 25.71 | 25.76 | 2,400 | +0.05(+0.19%) |
Jan 07, 2005 | 25.71 | 25.71 | 25.71 | 25.71 | 2,100 | +0.01(+0.04%) |
Jan 06, 2005 | 25.71 | 25.71 | 25.70 | 25.70 | 1,100 | -0.04(-0.16%) |
Jan 05, 2005 | 25.55 | 25.74 | 25.55 | 25.74 | 600 | +0.11(+0.43%) |
Jan 04, 2005 | 25.65 | 25.67 | 25.63 | 25.63 | 700 | -0.04(-0.16%) |