Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 23.35 | 23.37 | 23.15 | 23.35 | 17,169 | +0.00(+0.00%) |
Mar 30, 2005 | 23.10 | 23.36 | 23.10 | 23.35 | 5,719 | +0.16(+0.67%) |
Mar 29, 2005 | 23.35 | 23.35 | 23.09 | 23.19 | 4,324 | -0.16(-0.67%) |
Mar 28, 2005 | 23.06 | 23.40 | 23.06 | 23.35 | 11,157 | +0.19(+0.80%) |
Mar 24, 2005 | 23.39 | 23.39 | 23.16 | 23.16 | 12,889 | -0.19(-0.79%) |
Mar 23, 2005 | 23.41 | 23.54 | 23.30 | 23.35 | 18,608 | -0.05(-0.21%) |
Mar 22, 2005 | 23.88 | 24.01 | 23.40 | 23.40 | 3,670 | -0.48(-2.00%) |
Mar 21, 2005 | 23.64 | 23.87 | 23.40 | 23.87 | 7,218 | +0.14(+0.58%) |
Mar 18, 2005 | 23.87 | 23.87 | 23.28 | 23.74 | 78,980 | +0.10(+0.41%) |
Mar 17, 2005 | 24.04 | 24.20 | 23.40 | 23.64 | 11,244 | -0.56(-2.30%) |
Mar 16, 2005 | 24.58 | 24.63 | 24.09 | 24.20 | 16,687 | -0.45(-1.82%) |
Mar 15, 2005 | 24.75 | 24.86 | 24.37 | 24.64 | 7,385 | +0.17(+0.68%) |
Mar 14, 2005 | 24.13 | 24.75 | 24.13 | 24.48 | 15,928 | +0.01(+0.04%) |
Mar 11, 2005 | 24.55 | 24.55 | 24.17 | 24.47 | 9,349 | +0.33(+1.37%) |
Mar 10, 2005 | 24.52 | 24.73 | 24.14 | 24.14 | 6,262 | -0.06(-0.24%) |
Mar 09, 2005 | 24.46 | 24.71 | 24.20 | 24.20 | 7,758 | -0.31(-1.27%) |
Mar 08, 2005 | 24.19 | 24.80 | 24.14 | 24.51 | 15,275 | +0.15(+0.60%) |
Mar 07, 2005 | 24.61 | 24.72 | 24.34 | 24.36 | 5,606 | -0.50(-2.00%) |
Mar 04, 2005 | 25.09 | 25.09 | 24.56 | 24.86 | 6,180 | +0.28(+1.15%) |
Mar 03, 2005 | 24.54 | 24.86 | 24.51 | 24.58 | 15,919 | +0.05(+0.20%) |
Mar 02, 2005 | 24.61 | 24.84 | 24.39 | 24.53 | 11,980 | -0.30(-1.22%) |
Mar 01, 2005 | 24.74 | 25.21 | 24.40 | 24.83 | 18,763 | +0.51(+2.08%) |
Feb 28, 2005 | 24.37 | 24.86 | 24.28 | 24.32 | 19,562 | +0.04(+0.16%) |
Feb 25, 2005 | 24.15 | 24.36 | 24.13 | 24.28 | 8,875 | +0.21(+0.89%) |
Feb 24, 2005 | 23.92 | 24.13 | 23.64 | 24.07 | 7,989 | -0.12(-0.48%) |
Feb 23, 2005 | 23.67 | 24.31 | 23.65 | 24.19 | 16,424 | +0.43(+1.81%) |
Feb 22, 2005 | 23.90 | 24.03 | 23.41 | 23.76 | 22,714 | -0.50(-2.05%) |
Feb 18, 2005 | 24.92 | 24.92 | 23.67 | 24.25 | 33,598 | -0.29(-1.19%) |
Feb 17, 2005 | 24.61 | 24.86 | 24.33 | 24.55 | 22,427 | -0.25(-1.02%) |
Feb 16, 2005 | 23.97 | 24.92 | 23.97 | 24.80 | 35,976 | +0.46(+1.88%) |
Feb 15, 2005 | 24.37 | 24.37 | 23.70 | 24.34 | 38,921 | +0.07(+0.28%) |
Feb 14, 2005 | 23.90 | 24.39 | 23.90 | 24.27 | 10,239 | +0.27(+1.14%) |
Feb 11, 2005 | 24.03 | 24.22 | 23.81 | 24.00 | 69,227 | +0.04(+0.16%) |
Feb 10, 2005 | 24.51 | 24.51 | 23.93 | 23.96 | 26,939 | -0.61(-2.50%) |
Feb 09, 2005 | 24.86 | 25.14 | 24.58 | 24.58 | 11,337 | -0.38(-1.52%) |
Feb 08, 2005 | 25.30 | 25.83 | 24.96 | 24.96 | 20,213 | -0.53(-2.07%) |
Feb 07, 2005 | 24.71 | 25.50 | 24.71 | 25.48 | 6,462 | +0.71(+2.87%) |
Feb 04, 2005 | 25.75 | 25.78 | 24.65 | 24.77 | 17,709 | -0.91(-3.53%) |
Feb 03, 2005 | 25.99 | 25.99 | 25.42 | 25.68 | 12,991 | +0.02(+0.08%) |
Feb 02, 2005 | 25.13 | 25.82 | 25.13 | 25.66 | 12,727 | +0.27(+1.08%) |
Feb 01, 2005 | 25.01 | 25.56 | 25.01 | 25.38 | 13,685 | +0.19(+0.77%) |
Jan 31, 2005 | 25.20 | 26.26 | 24.96 | 25.19 | 36,444 | +0.37(+1.49%) |
Jan 28, 2005 | 24.18 | 24.84 | 24.16 | 24.82 | 37,667 | +0.17(+0.67%) |
Jan 27, 2005 | 24.97 | 25.10 | 24.23 | 24.65 | 18,613 | -0.20(-0.82%) |
Jan 26, 2005 | 25.10 | 25.10 | 24.24 | 24.86 | 14,829 | +0.05(+0.20%) |
Jan 25, 2005 | 25.10 | 25.24 | 24.37 | 24.81 | 45,504 | -0.32(-1.28%) |
Jan 24, 2005 | 26.52 | 26.52 | 25.10 | 25.13 | 41,746 | -0.89(-3.41%) |
Jan 21, 2005 | 26.75 | 26.79 | 26.01 | 26.02 | 12,500 | -0.33(-1.26%) |
Jan 20, 2005 | 25.87 | 26.91 | 25.83 | 26.35 | 43,038 | -0.12(-0.44%) |
Jan 19, 2005 | 26.59 | 27.15 | 25.89 | 26.47 | 48,361 | -0.34(-1.27%) |
Jan 18, 2005 | 27.65 | 27.65 | 26.61 | 26.81 | 45,958 | -1.17(-4.18%) |
Jan 14, 2005 | 28.00 | 28.66 | 27.70 | 27.98 | 194,231 | -0.78(-2.71%) |
Jan 13, 2005 | 28.27 | 28.90 | 27.85 | 28.76 | 104,702 | +0.64(+2.29%) |
Jan 12, 2005 | 26.98 | 28.17 | 26.61 | 28.11 | 144,724 | +1.32(+4.91%) |
Jan 11, 2005 | 24.37 | 26.81 | 24.37 | 26.80 | 326,862 | +2.55(+10.53%) |
Jan 10, 2005 | 22.54 | 25.06 | 22.47 | 24.24 | 232,860 | +2.32(+10.58%) |
Jan 07, 2005 | 22.26 | 22.26 | 21.77 | 21.92 | 16,477 | -0.07(-0.31%) |
Jan 06, 2005 | 22.44 | 22.44 | 21.49 | 21.99 | 27,140 | -0.55(-2.42%) |
Jan 05, 2005 | 23.26 | 23.30 | 22.47 | 22.54 | 33,490 | -0.72(-3.10%) |
Jan 04, 2005 | 23.41 | 23.79 | 23.19 | 23.26 | 16,731 | -0.20(-0.83%) |