Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 23.83 | 24.05 | 23.67 | 24.01 | 330,472 | +0.13(+0.54%) |
Mar 30, 2005 | 23.63 | 24.03 | 23.56 | 23.89 | 341,748 | +0.22(+0.91%) |
Mar 29, 2005 | 23.99 | 24.17 | 23.63 | 23.67 | 350,379 | -0.34(-1.44%) |
Mar 28, 2005 | 24.13 | 24.17 | 23.77 | 24.01 | 196,557 | -0.01(-0.03%) |
Mar 24, 2005 | 24.32 | 24.37 | 23.82 | 24.02 | 463,413 | -0.19(-0.77%) |
Mar 23, 2005 | 24.44 | 24.53 | 24.02 | 24.21 | 606,098 | -0.28(-1.14%) |
Mar 22, 2005 | 24.72 | 24.72 | 24.43 | 24.49 | 446,569 | -0.32(-1.30%) |
Mar 21, 2005 | 24.83 | 24.84 | 24.63 | 24.81 | 220,361 | +0.04(+0.14%) |
Mar 18, 2005 | 24.97 | 25.01 | 24.56 | 24.78 | 386,015 | -0.05(-0.20%) |
Mar 17, 2005 | 24.81 | 24.95 | 24.59 | 24.83 | 182,637 | +0.19(+0.79%) |
Mar 16, 2005 | 25.06 | 25.13 | 24.51 | 24.63 | 319,475 | -0.43(-1.72%) |
Mar 15, 2005 | 25.54 | 25.60 | 24.98 | 25.06 | 201,012 | -0.33(-1.30%) |
Mar 14, 2005 | 25.65 | 25.68 | 25.17 | 25.39 | 249,037 | -0.11(-0.42%) |
Mar 11, 2005 | 25.35 | 25.62 | 25.35 | 25.50 | 226,069 | +0.24(+0.94%) |
Mar 10, 2005 | 25.60 | 25.63 | 25.00 | 25.26 | 150,341 | -0.26(-1.01%) |
Mar 09, 2005 | 25.48 | 25.68 | 25.43 | 25.52 | 231,358 | +0.17(+0.65%) |
Mar 08, 2005 | 25.62 | 25.62 | 25.16 | 25.36 | 211,452 | -0.18(-0.70%) |
Mar 07, 2005 | 25.48 | 25.62 | 25.39 | 25.54 | 358,731 | +0.06(+0.23%) |
Mar 04, 2005 | 25.04 | 25.48 | 24.96 | 25.48 | 669,437 | +0.65(+2.60%) |
Mar 03, 2005 | 25.18 | 25.28 | 24.81 | 24.83 | 335,066 | -0.27(-1.06%) |
Mar 02, 2005 | 25.14 | 25.18 | 24.94 | 25.10 | 192,938 | -0.09(-0.34%) |
Mar 01, 2005 | 25.11 | 25.43 | 24.98 | 25.19 | 260,591 | +0.19(+0.75%) |
Feb 28, 2005 | 25.05 | 25.29 | 24.75 | 25.00 | 371,399 | -0.12(-0.49%) |
Feb 25, 2005 | 25.43 | 25.48 | 25.01 | 25.12 | 437,103 | -0.27(-1.08%) |
Feb 24, 2005 | 24.95 | 25.45 | 24.88 | 25.39 | 451,998 | +0.32(+1.29%) |
Feb 23, 2005 | 24.88 | 25.14 | 24.86 | 25.07 | 222,032 | +0.19(+0.78%) |
Feb 22, 2005 | 25.09 | 25.21 | 24.81 | 24.88 | 343,697 | -0.21(-0.83%) |
Feb 18, 2005 | 25.14 | 25.17 | 24.95 | 25.09 | 266,299 | +0.11(+0.46%) |
Feb 17, 2005 | 25.14 | 25.25 | 24.92 | 24.97 | 275,626 | -0.17(-0.69%) |
Feb 16, 2005 | 24.78 | 25.14 | 24.66 | 25.14 | 240,685 | +0.26(+1.04%) |
Feb 15, 2005 | 25.06 | 25.18 | 24.79 | 24.88 | 257,529 | -0.25(-1.00%) |
Feb 14, 2005 | 24.96 | 25.14 | 24.87 | 25.14 | 150,341 | +0.09(+0.34%) |
Feb 11, 2005 | 24.65 | 25.17 | 24.50 | 25.05 | 120,690 | +0.40(+1.63%) |
Feb 10, 2005 | 24.60 | 24.73 | 24.42 | 24.65 | 356,225 | +0.04(+0.15%) |
Feb 09, 2005 | 25.06 | 25.16 | 24.58 | 24.61 | 139,761 | -0.53(-2.11%) |
Feb 08, 2005 | 25.24 | 25.25 | 25.06 | 25.14 | 156,188 | -0.17(-0.65%) |
Feb 07, 2005 | 25.29 | 25.48 | 25.25 | 25.31 | 244,444 | +0.02(+0.09%) |
Feb 04, 2005 | 24.90 | 25.32 | 24.90 | 25.29 | 228,157 | +0.28(+1.12%) |
Feb 03, 2005 | 24.84 | 25.01 | 24.56 | 25.01 | 235,256 | +0.22(+0.90%) |
Feb 02, 2005 | 25.08 | 25.08 | 24.58 | 24.78 | 311,540 | -0.36(-1.43%) |
Feb 01, 2005 | 25.14 | 25.29 | 24.89 | 25.14 | 324,904 | +0.00(+0.00%) |
Jan 31, 2005 | 24.73 | 25.19 | 24.73 | 25.14 | 245,279 | +0.62(+2.52%) |
Jan 28, 2005 | 25.00 | 25.00 | 24.40 | 24.52 | 351,214 | -0.33(-1.33%) |
Jan 27, 2005 | 25.16 | 25.16 | 24.78 | 24.86 | 424,993 | -0.29(-1.17%) |
Jan 26, 2005 | 25.21 | 25.28 | 25.05 | 25.15 | 226,486 | +0.01(+0.03%) |
Jan 25, 2005 | 25.02 | 25.37 | 24.98 | 25.14 | 301,518 | +0.09(+0.34%) |
Jan 24, 2005 | 25.44 | 25.70 | 25.03 | 25.06 | 186,674 | -0.39(-1.52%) |
Jan 21, 2005 | 25.39 | 25.55 | 25.33 | 25.44 | 137,116 | +0.16(+0.63%) |
Jan 20, 2005 | 25.57 | 25.76 | 25.14 | 25.29 | 259,756 | -0.33(-1.29%) |
Jan 19, 2005 | 25.86 | 25.90 | 25.57 | 25.62 | 129,878 | -0.33(-1.27%) |
Jan 18, 2005 | 25.40 | 26.03 | 25.39 | 25.95 | 438,913 | +0.55(+2.18%) |
Jan 14, 2005 | 25.35 | 25.61 | 25.35 | 25.39 | 169,690 | +0.05(+0.20%) |
Jan 13, 2005 | 25.44 | 25.66 | 25.30 | 25.34 | 200,037 | -0.01(-0.06%) |
Jan 12, 2005 | 25.49 | 25.54 | 25.15 | 25.36 | 364,438 | -0.14(-0.54%) |
Jan 11, 2005 | 25.97 | 25.97 | 25.43 | 25.49 | 351,910 | -0.47(-1.83%) |
Jan 10, 2005 | 25.92 | 26.29 | 25.92 | 25.97 | 203,239 | -0.04(-0.17%) |
Jan 07, 2005 | 26.32 | 26.33 | 25.97 | 26.01 | 85,750 | -0.24(-0.93%) |
Jan 06, 2005 | 25.95 | 26.49 | 25.95 | 26.26 | 150,619 | +0.31(+1.19%) |
Jan 05, 2005 | 26.51 | 26.70 | 25.90 | 25.95 | 334,927 | -0.63(-2.38%) |
Jan 04, 2005 | 27.49 | 27.80 | 26.54 | 26.58 | 212,983 | -0.91(-3.32%) |