Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 24.80 | 26.36 | 24.35 | 24.64 | 90,252 | -0.43(-1.72%) |
Mar 30, 2005 | 24.04 | 25.12 | 24.04 | 25.07 | 25,083 | +1.26(+5.29%) |
Mar 29, 2005 | 24.40 | 25.35 | 23.81 | 23.81 | 19,749 | -0.84(-3.40%) |
Mar 28, 2005 | 24.53 | 24.96 | 24.48 | 24.65 | 14,028 | -0.13(-0.53%) |
Mar 24, 2005 | 24.47 | 25.04 | 24.13 | 24.78 | 14,399 | +0.50(+2.04%) |
Mar 23, 2005 | 24.64 | 25.14 | 24.26 | 24.28 | 45,371 | -0.88(-3.49%) |
Mar 22, 2005 | 25.52 | 25.52 | 24.79 | 25.16 | 32,866 | -0.12(-0.48%) |
Mar 21, 2005 | 25.43 | 25.43 | 25.00 | 25.28 | 34,000 | +0.28(+1.11%) |
Mar 18, 2005 | 25.61 | 25.61 | 24.55 | 25.00 | 123,680 | -0.55(-2.16%) |
Mar 17, 2005 | 25.31 | 25.60 | 24.95 | 25.56 | 20,216 | -0.11(-0.44%) |
Mar 16, 2005 | 25.04 | 25.67 | 25.04 | 25.67 | 16,526 | +0.15(+0.57%) |
Mar 15, 2005 | 26.00 | 26.00 | 25.52 | 25.52 | 18,953 | -0.22(-0.85%) |
Mar 14, 2005 | 25.97 | 26.09 | 25.39 | 25.74 | 43,429 | +0.37(+1.44%) |
Mar 11, 2005 | 24.96 | 25.46 | 24.80 | 25.38 | 75,783 | +0.40(+1.60%) |
Mar 10, 2005 | 25.43 | 25.43 | 24.82 | 24.98 | 34,680 | -0.23(-0.90%) |
Mar 09, 2005 | 25.17 | 25.39 | 24.87 | 25.21 | 58,997 | -0.26(-1.02%) |
Mar 08, 2005 | 25.61 | 25.68 | 25.21 | 25.47 | 42,729 | -0.47(-1.82%) |
Mar 07, 2005 | 26.01 | 26.04 | 25.94 | 25.94 | 38,405 | -0.12(-0.47%) |
Mar 04, 2005 | 26.00 | 26.06 | 25.61 | 26.06 | 34,278 | +0.31(+1.20%) |
Mar 03, 2005 | 25.73 | 25.91 | 25.35 | 25.75 | 28,933 | +0.24(+0.92%) |
Mar 02, 2005 | 25.49 | 26.22 | 25.49 | 25.52 | 29,524 | -0.33(-1.26%) |
Mar 01, 2005 | 24.72 | 25.94 | 24.68 | 25.84 | 110,367 | +0.65(+2.58%) |
Feb 28, 2005 | 24.61 | 25.20 | 24.39 | 25.19 | 95,921 | +0.43(+1.74%) |
Feb 25, 2005 | 24.05 | 24.76 | 23.85 | 24.76 | 43,557 | +0.96(+4.03%) |
Feb 24, 2005 | 24.08 | 24.08 | 23.39 | 23.80 | 53,851 | +0.08(+0.34%) |
Feb 23, 2005 | 23.38 | 24.15 | 23.38 | 23.72 | 110,730 | +0.54(+2.35%) |
Feb 22, 2005 | 25.50 | 25.80 | 23.11 | 23.17 | 117,057 | -2.46(-9.61%) |
Feb 18, 2005 | 25.84 | 25.84 | 25.42 | 25.64 | 38,651 | +0.30(+1.19%) |
Feb 17, 2005 | 26.16 | 26.39 | 25.34 | 25.34 | 43,673 | -0.59(-2.26%) |
Feb 16, 2005 | 25.78 | 26.09 | 25.61 | 25.92 | 61,542 | -0.13(-0.50%) |
Feb 15, 2005 | 26.55 | 27.03 | 25.69 | 26.05 | 75,562 | -0.54(-2.05%) |
Feb 14, 2005 | 27.92 | 27.92 | 26.59 | 26.60 | 60,516 | -1.13(-4.08%) |
Feb 11, 2005 | 27.50 | 27.81 | 27.03 | 27.73 | 49,436 | +0.33(+1.22%) |
Feb 10, 2005 | 27.32 | 27.57 | 26.70 | 27.39 | 25,850 | +0.86(+3.25%) |
Feb 09, 2005 | 27.61 | 28.03 | 26.50 | 26.53 | 26,546 | -1.41(-5.03%) |
Feb 08, 2005 | 27.47 | 28.01 | 27.46 | 27.94 | 25,269 | +0.37(+1.36%) |
Feb 07, 2005 | 27.43 | 27.81 | 27.28 | 27.57 | 50,868 | -0.20(-0.73%) |
Feb 04, 2005 | 27.51 | 28.04 | 26.95 | 27.77 | 34,990 | +0.63(+2.34%) |
Feb 03, 2005 | 27.64 | 27.64 | 26.78 | 27.13 | 36,373 | -0.37(-1.36%) |
Feb 02, 2005 | 27.25 | 27.51 | 26.60 | 27.51 | 35,349 | +0.08(+0.30%) |
Feb 01, 2005 | 27.00 | 27.61 | 26.90 | 27.43 | 29,048 | +0.44(+1.63%) |
Jan 31, 2005 | 27.12 | 27.12 | 26.26 | 26.99 | 29,117 | +0.55(+2.09%) |
Jan 28, 2005 | 27.46 | 27.52 | 26.22 | 26.43 | 47,548 | -1.34(-4.83%) |
Jan 27, 2005 | 26.75 | 28.00 | 26.35 | 27.78 | 27,304 | +0.96(+3.58%) |
Jan 26, 2005 | 26.65 | 26.83 | 26.20 | 26.82 | 24,126 | +0.67(+2.58%) |
Jan 25, 2005 | 26.66 | 26.67 | 25.96 | 26.14 | 37,643 | -0.08(-0.31%) |
Jan 24, 2005 | 26.57 | 26.70 | 26.04 | 26.22 | 29,205 | -0.13(-0.49%) |
Jan 21, 2005 | 26.62 | 26.79 | 25.79 | 26.35 | 25,572 | +0.12(+0.46%) |
Jan 20, 2005 | 26.10 | 26.69 | 25.78 | 26.23 | 62,451 | -0.54(-2.03%) |
Jan 19, 2005 | 25.91 | 26.85 | 25.91 | 26.78 | 37,473 | +0.35(+1.32%) |
Jan 18, 2005 | 26.52 | 26.83 | 25.96 | 26.43 | 45,494 | -0.07(-0.25%) |
Jan 14, 2005 | 26.41 | 26.70 | 25.73 | 26.49 | 140,090 | +0.56(+2.16%) |
Jan 13, 2005 | 25.96 | 26.63 | 25.71 | 25.93 | 78,716 | -0.67(-2.54%) |
Jan 12, 2005 | 26.83 | 26.94 | 25.70 | 26.61 | 56,883 | +0.29(+1.11%) |
Jan 11, 2005 | 26.31 | 27.23 | 26.11 | 26.31 | 38,884 | +0.00(+0.00%) |
Jan 10, 2005 | 26.09 | 26.78 | 25.51 | 26.31 | 58,577 | +0.50(+1.92%) |
Jan 07, 2005 | 25.58 | 26.83 | 25.58 | 25.82 | 51,026 | -0.37(-1.40%) |
Jan 06, 2005 | 26.02 | 26.82 | 25.69 | 26.18 | 29,500 | +0.15(+0.59%) |
Jan 05, 2005 | 25.91 | 26.52 | 25.25 | 26.03 | 194,640 | -0.35(-1.33%) |
Jan 04, 2005 | 27.78 | 28.39 | 26.10 | 26.38 | 42,905 | -1.72(-6.13%) |