Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 24.44 | 24.47 | 24.03 | 24.29 | 121,710 | -0.16(-0.65%) |
Mar 30, 2005 | 23.58 | 24.45 | 23.58 | 24.45 | 121,030 | +0.89(+3.79%) |
Mar 29, 2005 | 24.47 | 24.79 | 23.56 | 23.56 | 107,444 | -0.95(-3.89%) |
Mar 28, 2005 | 24.85 | 24.85 | 24.11 | 24.51 | 79,253 | -0.40(-1.60%) |
Mar 24, 2005 | 24.51 | 25.48 | 24.51 | 24.91 | 109,256 | +0.49(+1.99%) |
Mar 23, 2005 | 24.44 | 24.55 | 24.09 | 24.42 | 70,535 | -0.14(-0.58%) |
Mar 22, 2005 | 24.67 | 25.28 | 24.48 | 24.56 | 129,295 | -0.11(-0.43%) |
Mar 21, 2005 | 24.69 | 24.98 | 24.55 | 24.67 | 103,029 | -0.19(-0.75%) |
Mar 18, 2005 | 25.15 | 25.40 | 24.85 | 24.85 | 162,921 | -0.29(-1.16%) |
Mar 17, 2005 | 25.10 | 25.37 | 25.07 | 25.15 | 94,877 | +0.18(+0.71%) |
Mar 16, 2005 | 25.22 | 25.46 | 24.66 | 24.97 | 97,707 | -0.31(-1.22%) |
Mar 15, 2005 | 25.77 | 26.06 | 25.14 | 25.28 | 185,112 | -0.34(-1.31%) |
Mar 14, 2005 | 25.53 | 25.77 | 25.30 | 25.61 | 112,879 | -0.02(-0.07%) |
Mar 11, 2005 | 25.81 | 26.21 | 25.46 | 25.63 | 127,371 | -0.18(-0.68%) |
Mar 10, 2005 | 25.61 | 25.81 | 25.47 | 25.81 | 137,673 | +0.10(+0.38%) |
Mar 09, 2005 | 25.28 | 25.95 | 25.17 | 25.71 | 175,036 | +0.34(+1.32%) |
Mar 08, 2005 | 25.60 | 25.90 | 25.32 | 25.38 | 176,168 | -0.32(-1.24%) |
Mar 07, 2005 | 25.84 | 25.97 | 25.61 | 25.69 | 92,273 | -0.14(-0.55%) |
Mar 04, 2005 | 25.81 | 26.05 | 25.63 | 25.84 | 129,182 | +0.04(+0.17%) |
Mar 03, 2005 | 25.64 | 26.01 | 25.56 | 25.79 | 127,937 | +0.21(+0.83%) |
Mar 02, 2005 | 25.26 | 25.99 | 25.14 | 25.58 | 149,675 | +0.34(+1.33%) |
Mar 01, 2005 | 24.59 | 25.26 | 24.38 | 25.24 | 266,063 | +0.57(+2.33%) |
Feb 28, 2005 | 25.22 | 25.40 | 24.64 | 24.67 | 193,603 | -0.55(-2.17%) |
Feb 25, 2005 | 24.77 | 25.22 | 24.50 | 25.22 | 85,932 | +0.44(+1.78%) |
Feb 24, 2005 | 25.28 | 25.28 | 24.55 | 24.78 | 145,259 | -0.50(-1.99%) |
Feb 23, 2005 | 23.98 | 25.52 | 23.98 | 25.28 | 165,072 | +1.41(+5.92%) |
Feb 22, 2005 | 25.00 | 25.00 | 23.79 | 23.87 | 184,886 | -1.49(-5.89%) |
Feb 18, 2005 | 25.77 | 25.79 | 25.00 | 25.36 | 100,424 | -0.31(-1.20%) |
Feb 17, 2005 | 25.50 | 25.72 | 25.16 | 25.67 | 166,205 | -0.05(-0.21%) |
Feb 16, 2005 | 24.98 | 25.85 | 24.98 | 25.72 | 145,825 | +0.74(+2.97%) |
Feb 15, 2005 | 25.09 | 25.22 | 24.85 | 24.98 | 112,765 | -0.11(-0.42%) |
Feb 14, 2005 | 24.60 | 25.36 | 24.60 | 25.08 | 136,315 | +0.42(+1.68%) |
Feb 11, 2005 | 24.64 | 24.67 | 24.10 | 24.67 | 112,539 | +0.03(+0.11%) |
Feb 10, 2005 | 24.47 | 24.64 | 24.32 | 24.64 | 110,841 | +0.21(+0.87%) |
Feb 09, 2005 | 25.01 | 25.21 | 24.43 | 24.43 | 112,765 | -0.60(-2.40%) |
Feb 08, 2005 | 25.30 | 25.30 | 24.96 | 25.03 | 109,708 | -0.28(-1.12%) |
Feb 07, 2005 | 25.08 | 25.53 | 25.06 | 25.31 | 107,104 | +0.12(+0.49%) |
Feb 04, 2005 | 25.04 | 25.31 | 24.88 | 25.19 | 78,460 | +0.11(+0.42%) |
Feb 03, 2005 | 25.08 | 25.10 | 24.73 | 25.08 | 77,894 | -0.04(-0.18%) |
Feb 02, 2005 | 25.17 | 25.17 | 24.71 | 25.13 | 209,114 | -0.04(-0.18%) |
Feb 01, 2005 | 23.56 | 25.17 | 23.42 | 25.17 | 206,737 | +1.63(+6.94%) |
Jan 31, 2005 | 23.14 | 23.54 | 23.14 | 23.54 | 201,189 | +0.40(+1.72%) |
Jan 28, 2005 | 23.25 | 23.38 | 23.09 | 23.14 | 79,592 | -0.19(-0.83%) |
Jan 27, 2005 | 23.05 | 23.49 | 23.05 | 23.34 | 118,313 | +0.22(+0.96%) |
Jan 26, 2005 | 23.49 | 23.58 | 23.04 | 23.11 | 94,990 | -0.34(-1.43%) |
Jan 25, 2005 | 22.74 | 23.67 | 22.74 | 23.45 | 256,327 | +0.84(+3.71%) |
Jan 24, 2005 | 23.67 | 23.67 | 22.61 | 22.61 | 312,483 | -1.24(-5.19%) |
Jan 21, 2005 | 23.57 | 23.99 | 23.48 | 23.85 | 141,523 | +0.27(+1.16%) |
Jan 20, 2005 | 23.89 | 23.98 | 23.51 | 23.57 | 97,141 | -0.44(-1.84%) |
Jan 19, 2005 | 24.33 | 24.36 | 23.94 | 24.02 | 109,935 | -0.25(-1.02%) |
Jan 18, 2005 | 24.51 | 24.70 | 24.12 | 24.26 | 134,164 | -0.03(-0.11%) |
Jan 14, 2005 | 24.13 | 24.60 | 24.13 | 24.29 | 92,160 | +0.19(+0.81%) |
Jan 13, 2005 | 23.98 | 24.60 | 23.83 | 24.09 | 130,767 | +0.16(+0.66%) |
Jan 12, 2005 | 24.16 | 24.16 | 23.79 | 23.94 | 119,332 | -0.12(-0.51%) |
Jan 11, 2005 | 24.73 | 24.73 | 23.96 | 24.06 | 149,901 | -0.74(-2.99%) |
Jan 10, 2005 | 24.31 | 25.22 | 24.31 | 24.80 | 181,829 | +0.55(+2.26%) |
Jan 07, 2005 | 24.62 | 24.78 | 24.25 | 24.25 | 127,937 | -0.36(-1.47%) |
Jan 06, 2005 | 24.73 | 25.00 | 24.59 | 24.62 | 61,477 | -0.04(-0.14%) |
Jan 05, 2005 | 25.08 | 25.39 | 24.51 | 24.65 | 150,807 | -0.57(-2.28%) |
Jan 04, 2005 | 25.73 | 26.06 | 25.17 | 25.23 | 159,864 | -0.52(-2.02%) |