Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 24.76 | 25.03 | 24.55 | 24.66 | 514,742 | +0.01(+0.03%) |
Mar 30, 2005 | 24.10 | 24.73 | 24.10 | 24.66 | 537,896 | +0.56(+2.33%) |
Mar 29, 2005 | 24.10 | 24.32 | 23.93 | 24.10 | 448,893 | -0.12(-0.49%) |
Mar 28, 2005 | 24.20 | 24.41 | 24.11 | 24.22 | 497,477 | +0.01(+0.03%) |
Mar 24, 2005 | 24.10 | 24.32 | 23.91 | 24.21 | 679,096 | +0.24(+1.00%) |
Mar 23, 2005 | 23.92 | 24.31 | 23.76 | 23.97 | 992,411 | +0.05(+0.22%) |
Mar 22, 2005 | 23.87 | 24.99 | 22.56 | 23.92 | 2,038,760 | -0.59(-2.41%) |
Mar 21, 2005 | 23.92 | 24.75 | 23.54 | 24.51 | 637,338 | +0.59(+2.47%) |
Mar 18, 2005 | 24.23 | 24.23 | 23.75 | 23.92 | 1,122,770 | +0.02(+0.09%) |
Mar 17, 2005 | 23.42 | 24.16 | 23.24 | 23.89 | 558,373 | +0.62(+2.66%) |
Mar 16, 2005 | 23.34 | 23.53 | 23.10 | 23.27 | 439,525 | -0.07(-0.29%) |
Mar 15, 2005 | 23.86 | 24.04 | 23.08 | 23.34 | 489,179 | -0.45(-1.88%) |
Mar 14, 2005 | 24.02 | 24.13 | 23.51 | 23.79 | 707,871 | +0.25(+1.08%) |
Mar 11, 2005 | 24.06 | 24.14 | 23.33 | 23.54 | 634,126 | -0.60(-2.48%) |
Mar 10, 2005 | 24.39 | 24.43 | 23.87 | 24.13 | 678,426 | -0.25(-1.04%) |
Mar 09, 2005 | 24.43 | 24.69 | 24.21 | 24.39 | 255,363 | -0.16(-0.67%) |
Mar 08, 2005 | 24.78 | 25.03 | 24.39 | 24.55 | 275,707 | -0.22(-0.87%) |
Mar 07, 2005 | 24.77 | 24.96 | 24.66 | 24.77 | 296,853 | +0.07(+0.30%) |
Mar 04, 2005 | 24.54 | 24.85 | 24.52 | 24.69 | 418,244 | +0.16(+0.64%) |
Mar 03, 2005 | 24.66 | 24.87 | 24.31 | 24.54 | 357,750 | -0.13(-0.51%) |
Mar 02, 2005 | 24.58 | 24.99 | 24.51 | 24.66 | 243,050 | -0.03(-0.12%) |
Mar 01, 2005 | 24.69 | 25.17 | 24.56 | 24.69 | 358,553 | +0.04(+0.18%) |
Feb 28, 2005 | 24.06 | 24.81 | 23.98 | 24.65 | 654,871 | +0.40(+1.66%) |
Feb 25, 2005 | 23.79 | 24.32 | 23.70 | 24.25 | 399,373 | +0.40(+1.66%) |
Feb 24, 2005 | 23.60 | 23.95 | 23.30 | 23.85 | 315,323 | +0.16(+0.69%) |
Feb 23, 2005 | 23.91 | 23.98 | 23.49 | 23.69 | 467,095 | +0.02(+0.06%) |
Feb 22, 2005 | 24.15 | 24.37 | 23.57 | 23.67 | 358,419 | -0.64(-2.61%) |
Feb 18, 2005 | 24.54 | 24.55 | 24.25 | 24.31 | 260,449 | -0.26(-1.06%) |
Feb 17, 2005 | 24.78 | 25.00 | 24.31 | 24.57 | 448,893 | +0.04(+0.15%) |
Feb 16, 2005 | 24.51 | 24.69 | 24.07 | 24.53 | 573,363 | -0.13(-0.52%) |
Feb 15, 2005 | 24.54 | 25.11 | 24.39 | 24.66 | 391,878 | -0.11(-0.45%) |
Feb 14, 2005 | 25.03 | 25.31 | 24.69 | 24.77 | 376,888 | -0.31(-1.25%) |
Feb 11, 2005 | 24.51 | 25.17 | 24.10 | 25.08 | 1,096,671 | +0.27(+1.08%) |
Feb 10, 2005 | 26.52 | 26.61 | 24.49 | 24.81 | 1,968,495 | -1.28(-4.90%) |
Feb 09, 2005 | 27.04 | 27.13 | 25.95 | 26.09 | 509,121 | -1.02(-3.78%) |
Feb 08, 2005 | 27.29 | 27.56 | 27.08 | 27.11 | 291,366 | -0.10(-0.38%) |
Feb 07, 2005 | 27.65 | 27.65 | 26.92 | 27.22 | 428,952 | +9.04(+49.74%) |
Feb 04, 2005 | 17.60 | 18.35 | 17.43 | 18.18 | 1,049,359 | +0.59(+3.34%) |
Feb 03, 2005 | 17.37 | 17.59 | 17.27 | 17.59 | 453,109 | +0.32(+1.83%) |
Feb 02, 2005 | 17.36 | 17.37 | 17.05 | 17.27 | 636,401 | -0.01(-0.04%) |
Feb 01, 2005 | 17.63 | 17.63 | 17.20 | 17.28 | 797,007 | -0.45(-2.55%) |
Jan 31, 2005 | 17.38 | 17.81 | 17.38 | 17.73 | 481,215 | +0.44(+2.53%) |
Jan 28, 2005 | 17.14 | 17.41 | 17.06 | 17.29 | 409,545 | +0.09(+0.54%) |
Jan 27, 2005 | 17.52 | 17.52 | 17.17 | 17.20 | 334,060 | -0.26(-1.50%) |
Jan 26, 2005 | 17.19 | 17.46 | 17.07 | 17.46 | 573,162 | +0.31(+1.80%) |
Jan 25, 2005 | 17.16 | 17.50 | 17.14 | 17.16 | 344,098 | -0.01(-0.06%) |
Jan 24, 2005 | 17.81 | 17.82 | 17.12 | 17.16 | 729,151 | -0.58(-3.26%) |
Jan 21, 2005 | 17.91 | 17.98 | 17.71 | 17.74 | 569,348 | -0.18(-1.00%) |
Jan 20, 2005 | 18.13 | 18.15 | 17.67 | 17.92 | 865,064 | -0.25(-1.37%) |
Jan 19, 2005 | 18.68 | 18.70 | 18.11 | 18.17 | 380,837 | -0.40(-2.15%) |
Jan 18, 2005 | 18.18 | 18.62 | 18.12 | 18.57 | 648,647 | +0.48(+2.66%) |
Jan 14, 2005 | 17.87 | 18.09 | 17.75 | 18.09 | 453,109 | +0.24(+1.34%) |
Jan 13, 2005 | 17.98 | 18.02 | 17.77 | 17.85 | 501,090 | -0.11(-0.59%) |
Jan 12, 2005 | 18.08 | 18.25 | 17.75 | 17.96 | 491,253 | -0.12(-0.68%) |
Jan 11, 2005 | 18.80 | 18.90 | 17.88 | 18.08 | 951,590 | -0.05(-0.27%) |
Jan 10, 2005 | 18.19 | 18.39 | 18.05 | 18.13 | 375,617 | +0.01(+0.06%) |
Jan 07, 2005 | 18.30 | 18.40 | 18.11 | 18.12 | 278,852 | -0.15(-0.82%) |
Jan 06, 2005 | 18.16 | 18.46 | 18.01 | 18.27 | 436,246 | +0.07(+0.38%) |
Jan 05, 2005 | 18.38 | 18.43 | 18.13 | 18.20 | 601,268 | -0.35(-1.90%) |
Jan 04, 2005 | 18.93 | 19.21 | 18.46 | 18.55 | 639,412 | -0.39(-2.03%) |