Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 24.27 | 24.93 | 24.27 | 24.93 | 13,002 | +0.23(+0.91%) |
Mar 30, 2005 | 24.26 | 25.10 | 24.26 | 24.70 | 7,988 | +0.14(+0.57%) |
Mar 29, 2005 | 24.36 | 25.07 | 24.35 | 24.56 | 11,293 | -0.14(-0.56%) |
Mar 28, 2005 | 24.45 | 25.08 | 24.35 | 24.70 | 32,097 | +0.39(+1.61%) |
Mar 24, 2005 | 24.35 | 24.43 | 24.26 | 24.31 | 11,093 | -0.03(-0.14%) |
Mar 23, 2005 | 24.27 | 24.47 | 24.20 | 24.34 | 8,640 | -0.17(-0.71%) |
Mar 22, 2005 | 24.31 | 24.63 | 24.31 | 24.52 | 2,245 | -0.05(-0.21%) |
Mar 21, 2005 | 24.61 | 24.82 | 24.43 | 24.57 | 6,090 | +0.22(+0.89%) |
Mar 18, 2005 | 24.44 | 24.58 | 24.35 | 24.35 | 19,337 | -0.03(-0.14%) |
Mar 17, 2005 | 24.40 | 24.65 | 24.39 | 24.39 | 4,385 | -0.21(-0.85%) |
Mar 16, 2005 | 24.39 | 24.87 | 24.39 | 24.60 | 4,697 | +0.17(+0.68%) |
Mar 15, 2005 | 24.77 | 24.92 | 24.43 | 24.43 | 3,309 | -0.14(-0.57%) |
Mar 14, 2005 | 24.47 | 24.61 | 24.39 | 24.57 | 15,045 | +0.05(+0.21%) |
Mar 11, 2005 | 24.51 | 24.61 | 24.48 | 24.52 | 7,001 | -0.04(-0.18%) |
Mar 10, 2005 | 24.35 | 24.62 | 24.35 | 24.56 | 4,437 | -0.12(-0.49%) |
Mar 09, 2005 | 24.61 | 24.70 | 24.53 | 24.68 | 3,738 | -0.06(-0.25%) |
Mar 08, 2005 | 24.57 | 25.04 | 24.57 | 24.74 | 3,796 | -0.38(-1.52%) |
Mar 07, 2005 | 25.39 | 25.39 | 24.72 | 25.13 | 5,733 | -0.26(-1.03%) |
Mar 04, 2005 | 25.12 | 25.43 | 25.12 | 25.39 | 11,566 | +0.09(+0.34%) |
Mar 03, 2005 | 25.28 | 25.30 | 25.13 | 25.30 | 2,461 | +0.10(+0.38%) |
Mar 02, 2005 | 25.09 | 25.39 | 24.86 | 25.20 | 1,593 | -0.11(-0.45%) |
Mar 01, 2005 | 24.36 | 25.43 | 24.36 | 25.32 | 13,224 | +0.10(+0.41%) |
Feb 28, 2005 | 24.46 | 25.21 | 24.34 | 25.21 | 7,438 | +0.23(+0.90%) |
Feb 25, 2005 | 24.72 | 24.99 | 24.69 | 24.99 | 690 | +0.06(+0.24%) |
Feb 24, 2005 | 24.13 | 24.93 | 24.13 | 24.93 | 1,804 | +0.58(+2.39%) |
Feb 23, 2005 | 24.34 | 24.45 | 24.24 | 24.34 | 15,426 | +0.00(+0.00%) |
Feb 22, 2005 | 24.14 | 24.42 | 24.14 | 24.34 | 12,935 | -0.01(-0.04%) |
Feb 18, 2005 | 24.34 | 24.47 | 24.27 | 24.35 | 12,086 | -0.13(-0.53%) |
Feb 17, 2005 | 24.47 | 24.50 | 24.47 | 24.48 | 5,770 | -0.03(-0.14%) |
Feb 16, 2005 | 24.44 | 24.59 | 24.44 | 24.52 | 956 | -0.03(-0.14%) |
Feb 15, 2005 | 24.99 | 25.43 | 24.43 | 24.55 | 19,324 | -0.10(-0.39%) |
Feb 14, 2005 | 24.43 | 24.74 | 24.43 | 24.65 | 12,808 | -0.07(-0.28%) |
Feb 11, 2005 | 24.49 | 24.72 | 24.48 | 24.72 | 2,156 | +0.18(+0.74%) |
Feb 10, 2005 | 24.99 | 24.99 | 24.53 | 24.53 | 1,986 | +0.02(+0.07%) |
Feb 09, 2005 | 24.43 | 24.76 | 24.43 | 24.52 | 3,743 | -0.04(-0.18%) |
Feb 08, 2005 | 24.56 | 24.60 | 24.48 | 24.56 | 27,631 | +0.00(+0.00%) |
Feb 07, 2005 | 24.34 | 24.56 | 24.34 | 24.56 | 7,472 | +0.00(+0.00%) |
Feb 04, 2005 | 24.27 | 24.56 | 24.27 | 24.56 | 6,226 | +0.04(+0.17%) |
Feb 03, 2005 | 24.65 | 24.77 | 24.36 | 24.52 | 25,797 | -0.26(-1.05%) |
Feb 02, 2005 | 24.98 | 24.98 | 24.69 | 24.78 | 16,998 | -0.24(-0.97%) |
Feb 01, 2005 | 25.27 | 25.27 | 24.56 | 25.02 | 4,730 | -0.30(-1.17%) |
Jan 31, 2005 | 25.39 | 25.39 | 25.18 | 25.32 | 11,746 | +0.19(+0.76%) |
Jan 28, 2005 | 25.21 | 25.21 | 25.00 | 25.13 | 2,120 | +0.17(+0.66%) |
Jan 27, 2005 | 24.53 | 25.42 | 24.53 | 24.96 | 4,559 | -0.25(-1.00%) |
Jan 26, 2005 | 24.60 | 25.21 | 24.60 | 25.21 | 2,617 | +0.21(+0.83%) |
Jan 25, 2005 | 24.60 | 25.09 | 24.60 | 25.00 | 15,962 | +0.01(+0.03%) |
Jan 24, 2005 | 24.65 | 25.02 | 24.65 | 25.00 | 22,662 | -0.02(-0.07%) |
Jan 21, 2005 | 24.37 | 25.13 | 24.34 | 25.01 | 17,025 | +0.34(+1.37%) |
Jan 20, 2005 | 24.34 | 24.84 | 24.32 | 24.67 | 61,846 | +0.25(+1.03%) |
Jan 19, 2005 | 26.08 | 26.08 | 24.36 | 24.42 | 22,050 | -1.72(-6.58%) |
Jan 18, 2005 | 25.73 | 26.20 | 25.73 | 26.14 | 28,167 | -0.24(-0.92%) |
Jan 14, 2005 | 25.69 | 26.39 | 25.69 | 26.39 | 9,675 | +0.04(+0.17%) |
Jan 13, 2005 | 25.69 | 26.34 | 25.69 | 26.34 | 6,614 | +0.47(+1.82%) |
Jan 12, 2005 | 25.69 | 25.87 | 25.69 | 25.87 | 5,246 | +0.14(+0.54%) |
Jan 11, 2005 | 25.60 | 25.87 | 25.60 | 25.73 | 18,988 | -0.08(-0.30%) |
Jan 10, 2005 | 25.72 | 25.86 | 25.70 | 25.81 | 4,802 | +0.17(+0.64%) |
Jan 07, 2005 | 25.63 | 25.82 | 25.63 | 25.65 | 3,543 | -0.09(-0.34%) |
Jan 06, 2005 | 25.65 | 25.78 | 25.65 | 25.73 | 26,820 | +0.09(+0.34%) |
Jan 05, 2005 | 25.65 | 25.68 | 25.57 | 25.65 | 7,965 | +0.00(+0.00%) |
Jan 04, 2005 | 26.08 | 26.08 | 25.50 | 25.65 | 12,782 | -0.23(-0.91%) |