Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 24.43 | 24.47 | 24.03 | 24.28 | 121,742 | -0.16(-0.65%) |
Mar 30, 2005 | 23.58 | 24.44 | 23.58 | 24.44 | 121,062 | +0.89(+3.79%) |
Mar 29, 2005 | 24.46 | 24.79 | 23.55 | 23.55 | 107,473 | -0.95(-3.89%) |
Mar 28, 2005 | 24.85 | 24.85 | 24.11 | 24.50 | 79,274 | -0.40(-1.60%) |
Mar 24, 2005 | 24.50 | 25.47 | 24.50 | 24.90 | 109,285 | +0.49(+1.99%) |
Mar 23, 2005 | 24.43 | 24.54 | 24.08 | 24.42 | 70,554 | -0.14(-0.58%) |
Mar 22, 2005 | 24.66 | 25.27 | 24.48 | 24.56 | 129,330 | -0.11(-0.43%) |
Mar 21, 2005 | 24.68 | 24.97 | 24.55 | 24.66 | 103,056 | -0.19(-0.75%) |
Mar 18, 2005 | 25.14 | 25.40 | 24.85 | 24.85 | 162,965 | -0.29(-1.16%) |
Mar 17, 2005 | 25.10 | 25.36 | 25.06 | 25.14 | 94,902 | +0.18(+0.71%) |
Mar 16, 2005 | 25.21 | 25.45 | 24.65 | 24.96 | 97,733 | -0.31(-1.22%) |
Mar 15, 2005 | 25.77 | 26.05 | 25.13 | 25.27 | 185,161 | -0.34(-1.31%) |
Mar 14, 2005 | 25.52 | 25.77 | 25.29 | 25.61 | 112,909 | -0.02(-0.07%) |
Mar 11, 2005 | 25.80 | 26.21 | 25.46 | 25.62 | 127,404 | -0.18(-0.68%) |
Mar 10, 2005 | 25.61 | 25.80 | 25.47 | 25.80 | 137,710 | +0.10(+0.38%) |
Mar 09, 2005 | 25.27 | 25.94 | 25.17 | 25.70 | 175,082 | +0.34(+1.32%) |
Mar 08, 2005 | 25.59 | 25.89 | 25.32 | 25.37 | 176,215 | -0.32(-1.24%) |
Mar 07, 2005 | 25.84 | 25.96 | 25.60 | 25.69 | 92,297 | -0.14(-0.55%) |
Mar 04, 2005 | 25.80 | 26.04 | 25.62 | 25.83 | 129,216 | +0.04(+0.17%) |
Mar 03, 2005 | 25.63 | 26.00 | 25.55 | 25.78 | 127,971 | +0.21(+0.83%) |
Mar 02, 2005 | 25.25 | 25.98 | 25.13 | 25.57 | 149,714 | +0.34(+1.33%) |
Mar 01, 2005 | 24.58 | 25.25 | 24.37 | 25.24 | 266,134 | +0.57(+2.33%) |
Feb 28, 2005 | 25.21 | 25.40 | 24.64 | 24.66 | 193,655 | -0.55(-2.17%) |
Feb 25, 2005 | 24.76 | 25.21 | 24.49 | 25.21 | 85,955 | +0.44(+1.78%) |
Feb 24, 2005 | 25.27 | 25.27 | 24.55 | 24.77 | 145,298 | -0.50(-1.99%) |
Feb 23, 2005 | 23.97 | 25.51 | 23.97 | 25.27 | 165,116 | +1.41(+5.92%) |
Feb 22, 2005 | 25.00 | 25.00 | 23.79 | 23.86 | 184,935 | -1.49(-5.89%) |
Feb 18, 2005 | 25.77 | 25.78 | 24.99 | 25.35 | 100,451 | -0.31(-1.20%) |
Feb 17, 2005 | 25.49 | 25.71 | 25.16 | 25.66 | 166,249 | -0.05(-0.21%) |
Feb 16, 2005 | 24.97 | 25.85 | 24.97 | 25.71 | 145,864 | +0.74(+2.97%) |
Feb 15, 2005 | 25.09 | 25.21 | 24.85 | 24.97 | 112,795 | -0.11(-0.42%) |
Feb 14, 2005 | 24.59 | 25.35 | 24.59 | 25.08 | 136,351 | +0.41(+1.68%) |
Feb 11, 2005 | 24.64 | 24.66 | 24.10 | 24.66 | 112,569 | +0.03(+0.11%) |
Feb 10, 2005 | 24.46 | 24.64 | 24.31 | 24.64 | 110,870 | +0.21(+0.87%) |
Feb 09, 2005 | 25.01 | 25.20 | 24.42 | 24.42 | 112,795 | -0.60(-2.40%) |
Feb 08, 2005 | 25.30 | 25.30 | 24.95 | 25.02 | 109,738 | -0.28(-1.12%) |
Feb 07, 2005 | 25.08 | 25.52 | 25.05 | 25.31 | 107,133 | +0.12(+0.49%) |
Feb 04, 2005 | 25.03 | 25.31 | 24.87 | 25.18 | 78,481 | +0.11(+0.42%) |
Feb 03, 2005 | 25.07 | 25.10 | 24.72 | 25.08 | 77,915 | -0.04(-0.18%) |
Feb 02, 2005 | 25.17 | 25.17 | 24.71 | 25.12 | 209,170 | -0.04(-0.18%) |
Feb 01, 2005 | 23.55 | 25.17 | 23.42 | 25.17 | 206,792 | +1.63(+6.94%) |
Jan 31, 2005 | 23.13 | 23.53 | 23.13 | 23.53 | 201,243 | +0.40(+1.72%) |
Jan 28, 2005 | 23.24 | 23.37 | 23.08 | 23.13 | 79,613 | -0.19(-0.83%) |
Jan 27, 2005 | 23.05 | 23.49 | 23.05 | 23.33 | 118,345 | +0.22(+0.96%) |
Jan 26, 2005 | 23.49 | 23.58 | 23.04 | 23.11 | 95,015 | -0.34(-1.43%) |
Jan 25, 2005 | 22.74 | 23.66 | 22.74 | 23.44 | 256,395 | +0.84(+3.71%) |
Jan 24, 2005 | 23.66 | 23.66 | 22.61 | 22.61 | 312,566 | -1.24(-5.19%) |
Jan 21, 2005 | 23.57 | 23.98 | 23.47 | 23.84 | 141,561 | +0.27(+1.16%) |
Jan 20, 2005 | 23.89 | 23.97 | 23.51 | 23.57 | 97,167 | -0.44(-1.84%) |
Jan 19, 2005 | 24.33 | 24.35 | 23.93 | 24.01 | 109,964 | -0.25(-1.02%) |
Jan 18, 2005 | 24.50 | 24.70 | 24.11 | 24.26 | 134,199 | -0.03(-0.11%) |
Jan 14, 2005 | 24.12 | 24.59 | 24.12 | 24.28 | 92,184 | +0.19(+0.81%) |
Jan 13, 2005 | 23.97 | 24.59 | 23.82 | 24.09 | 130,802 | +0.16(+0.66%) |
Jan 12, 2005 | 24.15 | 24.15 | 23.79 | 23.93 | 119,364 | -0.12(-0.51%) |
Jan 11, 2005 | 24.72 | 24.72 | 23.96 | 24.05 | 149,941 | -0.74(-2.99%) |
Jan 10, 2005 | 24.30 | 25.21 | 24.30 | 24.80 | 181,877 | +0.55(+2.26%) |
Jan 07, 2005 | 24.61 | 24.77 | 24.25 | 24.25 | 127,971 | -0.36(-1.47%) |
Jan 06, 2005 | 24.72 | 24.99 | 24.58 | 24.61 | 61,494 | -0.04(-0.14%) |
Jan 05, 2005 | 25.08 | 25.39 | 24.50 | 24.64 | 150,847 | -0.57(-2.28%) |
Jan 04, 2005 | 25.72 | 26.05 | 25.17 | 25.22 | 159,907 | -0.52(-2.02%) |