Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 23.94 | 24.02 | 23.81 | 23.81 | 289,833 | -0.09(-0.39%) |
Mar 30, 2005 | 23.68 | 23.96 | 23.68 | 23.90 | 256,143 | +0.37(+1.59%) |
Mar 29, 2005 | 23.85 | 24.09 | 23.50 | 23.53 | 600,971 | -0.42(-1.74%) |
Mar 28, 2005 | 24.03 | 24.09 | 23.89 | 23.95 | 1,416,469 | -0.04(-0.18%) |
Mar 24, 2005 | 23.92 | 24.18 | 23.92 | 23.99 | 1,913,398 | +0.08(+0.35%) |
Mar 23, 2005 | 23.97 | 24.08 | 23.88 | 23.90 | 1,665,677 | -0.22(-0.90%) |
Mar 22, 2005 | 24.28 | 24.56 | 24.12 | 24.12 | 385,949 | -0.16(-0.64%) |
Mar 21, 2005 | 24.26 | 24.29 | 24.10 | 24.28 | 331,450 | -0.01(-0.05%) |
Mar 18, 2005 | 24.24 | 24.35 | 24.12 | 24.29 | 643,579 | -0.10(-0.41%) |
Mar 17, 2005 | 24.28 | 24.45 | 24.18 | 24.39 | 427,071 | +0.08(+0.32%) |
Mar 16, 2005 | 24.42 | 24.45 | 24.22 | 24.31 | 221,958 | -0.07(-0.30%) |
Mar 15, 2005 | 24.69 | 24.72 | 24.38 | 24.38 | 539,536 | -0.08(-0.34%) |
Mar 14, 2005 | 24.38 | 24.53 | 24.38 | 24.46 | 159,532 | +0.11(+0.45%) |
Mar 11, 2005 | 24.36 | 24.55 | 24.27 | 24.36 | 520,214 | +0.02(+0.09%) |
Mar 10, 2005 | 24.50 | 24.58 | 24.32 | 24.33 | 809,057 | -0.19(-0.78%) |
Mar 09, 2005 | 24.73 | 24.78 | 24.53 | 24.53 | 362,168 | -0.32(-1.28%) |
Mar 08, 2005 | 24.97 | 25.04 | 24.80 | 24.84 | 261,593 | -0.16(-0.62%) |
Mar 07, 2005 | 25.11 | 25.18 | 25.00 | 25.00 | 856,124 | -0.07(-0.27%) |
Mar 04, 2005 | 24.87 | 25.09 | 24.80 | 25.07 | 434,998 | +0.33(+1.31%) |
Mar 03, 2005 | 24.71 | 24.81 | 24.53 | 24.74 | 318,073 | +0.11(+0.43%) |
Mar 02, 2005 | 24.60 | 24.89 | 24.60 | 24.63 | 238,803 | -0.11(-0.45%) |
Mar 01, 2005 | 24.62 | 24.77 | 24.53 | 24.75 | 326,496 | +0.27(+1.11%) |
Feb 28, 2005 | 24.52 | 24.64 | 24.33 | 24.48 | 204,617 | -0.07(-0.30%) |
Feb 25, 2005 | 24.14 | 24.58 | 24.13 | 24.55 | 328,478 | +0.36(+1.50%) |
Feb 24, 2005 | 23.90 | 24.21 | 23.76 | 24.18 | 374,554 | +0.25(+1.05%) |
Feb 23, 2005 | 23.91 | 24.11 | 23.90 | 23.93 | 250,198 | +0.12(+0.51%) |
Feb 22, 2005 | 24.02 | 24.21 | 23.76 | 23.81 | 699,564 | -0.43(-1.77%) |
Feb 18, 2005 | 24.24 | 24.32 | 24.09 | 24.24 | 373,563 | +0.01(+0.06%) |
Feb 17, 2005 | 24.55 | 24.57 | 24.19 | 24.23 | 754,063 | -0.21(-0.87%) |
Feb 16, 2005 | 24.26 | 24.57 | 24.23 | 24.44 | 313,614 | +0.09(+0.38%) |
Feb 15, 2005 | 24.35 | 24.43 | 24.21 | 24.35 | 307,669 | +0.02(+0.07%) |
Feb 14, 2005 | 24.32 | 24.35 | 24.16 | 24.33 | 1,892,094 | +0.07(+0.29%) |
Feb 11, 2005 | 24.03 | 24.34 | 23.87 | 24.26 | 234,839 | +0.18(+0.76%) |
Feb 10, 2005 | 24.03 | 24.13 | 23.91 | 24.08 | 254,657 | +0.08(+0.33%) |
Feb 09, 2005 | 24.48 | 24.51 | 24.00 | 24.00 | 975,525 | -0.47(-1.94%) |
Feb 08, 2005 | 24.40 | 24.49 | 24.36 | 24.47 | 333,432 | +0.08(+0.33%) |
Feb 07, 2005 | 24.41 | 24.52 | 24.32 | 24.39 | 753,072 | +0.02(+0.07%) |
Feb 04, 2005 | 24.21 | 24.38 | 24.07 | 24.38 | 563,813 | +0.36(+1.51%) |
Feb 03, 2005 | 24.10 | 24.11 | 23.92 | 24.01 | 644,075 | -0.10(-0.41%) |
Feb 02, 2005 | 23.99 | 24.12 | 23.95 | 24.11 | 469,679 | +0.20(+0.84%) |
Feb 01, 2005 | 23.82 | 24.00 | 23.74 | 23.91 | 2,656,066 | +0.13(+0.53%) |
Jan 31, 2005 | 23.55 | 23.82 | 23.51 | 23.78 | 430,043 | +0.46(+1.97%) |
Jan 28, 2005 | 23.55 | 23.55 | 23.18 | 23.32 | 347,305 | -0.17(-0.71%) |
Jan 27, 2005 | 23.42 | 23.58 | 23.36 | 23.49 | 271,997 | +0.08(+0.34%) |
Jan 26, 2005 | 23.18 | 23.41 | 22.90 | 23.41 | 569,263 | +0.38(+1.66%) |
Jan 25, 2005 | 23.20 | 23.27 | 23.01 | 23.03 | 428,557 | +0.01(+0.03%) |
Jan 24, 2005 | 23.26 | 23.31 | 22.95 | 23.03 | 587,594 | -0.15(-0.63%) |
Jan 21, 2005 | 23.29 | 23.40 | 23.14 | 23.17 | 1,143,480 | -0.11(-0.49%) |
Jan 20, 2005 | 23.38 | 23.41 | 23.22 | 23.28 | 335,414 | -0.13(-0.56%) |
Jan 19, 2005 | 23.68 | 23.68 | 23.39 | 23.42 | 347,305 | -0.28(-1.19%) |
Jan 18, 2005 | 23.27 | 23.70 | 23.26 | 23.70 | 460,761 | +0.34(+1.44%) |
Jan 14, 2005 | 23.07 | 23.39 | 23.07 | 23.36 | 307,174 | +0.28(+1.22%) |
Jan 13, 2005 | 23.15 | 23.30 | 23.03 | 23.08 | 446,888 | -0.13(-0.56%) |
Jan 12, 2005 | 23.11 | 23.21 | 22.86 | 23.21 | 636,643 | +0.16(+0.68%) |
Jan 11, 2005 | 23.22 | 23.26 | 23.05 | 23.05 | 602,457 | -0.31(-1.33%) |
Jan 10, 2005 | 23.05 | 23.54 | 23.04 | 23.36 | 1,538,348 | +0.20(+0.86%) |
Jan 07, 2005 | 23.46 | 23.46 | 23.16 | 23.16 | 703,032 | -0.30(-1.29%) |
Jan 06, 2005 | 23.35 | 23.60 | 23.34 | 23.46 | 892,787 | +0.14(+0.60%) |
Jan 05, 2005 | 23.65 | 23.78 | 23.32 | 23.32 | 718,391 | -0.44(-1.86%) |
Jan 04, 2005 | 24.28 | 24.28 | 23.73 | 23.77 | 616,825 | -0.43(-1.79%) |