Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 25.03 | 25.33 | 24.63 | 25.07 | 364,372 | -0.18(-0.73%) |
Mar 30, 2005 | 24.61 | 25.28 | 24.59 | 25.25 | 514,019 | +0.78(+3.20%) |
Mar 29, 2005 | 24.98 | 25.15 | 24.34 | 24.47 | 337,025 | -0.53(-2.13%) |
Mar 28, 2005 | 24.54 | 25.15 | 24.43 | 25.00 | 466,171 | +0.54(+2.21%) |
Mar 24, 2005 | 24.76 | 24.88 | 24.46 | 24.46 | 481,331 | -0.32(-1.28%) |
Mar 23, 2005 | 25.55 | 25.55 | 24.73 | 24.78 | 547,449 | -0.67(-2.65%) |
Mar 22, 2005 | 25.30 | 26.09 | 25.18 | 25.45 | 776,590 | +0.11(+0.43%) |
Mar 21, 2005 | 24.42 | 25.47 | 24.40 | 25.34 | 736,966 | +0.10(+0.40%) |
Mar 18, 2005 | 25.27 | 25.38 | 24.61 | 25.24 | 877,248 | -0.05(-0.20%) |
Mar 17, 2005 | 24.53 | 26.05 | 24.43 | 25.29 | 2,135,871 | +1.11(+4.58%) |
Mar 16, 2005 | 24.09 | 24.43 | 23.78 | 24.18 | 392,407 | +0.15(+0.62%) |
Mar 15, 2005 | 24.12 | 24.45 | 23.94 | 24.04 | 417,214 | -0.02(-0.07%) |
Mar 14, 2005 | 24.05 | 24.54 | 23.94 | 24.05 | 274,826 | -0.05(-0.21%) |
Mar 11, 2005 | 23.91 | 24.33 | 23.87 | 24.10 | 138,267 | +0.03(+0.14%) |
Mar 10, 2005 | 24.22 | 24.48 | 23.84 | 24.07 | 161,091 | -0.26(-1.06%) |
Mar 09, 2005 | 24.12 | 24.43 | 23.93 | 24.33 | 351,296 | +0.24(+1.00%) |
Mar 08, 2005 | 24.38 | 24.55 | 23.97 | 24.09 | 182,924 | -0.46(-1.86%) |
Mar 07, 2005 | 24.31 | 24.70 | 24.24 | 24.54 | 231,217 | +0.10(+0.41%) |
Mar 04, 2005 | 24.34 | 24.55 | 24.25 | 24.44 | 266,172 | +0.17(+0.72%) |
Mar 03, 2005 | 23.96 | 24.33 | 23.81 | 24.27 | 334,145 | +0.32(+1.36%) |
Mar 02, 2005 | 23.89 | 24.05 | 23.68 | 23.94 | 155,069 | -0.03(-0.14%) |
Mar 01, 2005 | 24.13 | 24.13 | 23.92 | 23.98 | 386,863 | -0.14(-0.59%) |
Feb 28, 2005 | 24.18 | 24.18 | 23.74 | 24.12 | 308,448 | -0.02(-0.10%) |
Feb 25, 2005 | 23.17 | 24.14 | 23.14 | 24.14 | 376,054 | +0.84(+3.61%) |
Feb 24, 2005 | 22.75 | 23.43 | 22.50 | 23.30 | 298,129 | +0.52(+2.26%) |
Feb 23, 2005 | 22.80 | 23.14 | 22.69 | 22.79 | 232,397 | -0.02(-0.11%) |
Feb 22, 2005 | 23.13 | 23.29 | 22.74 | 22.81 | 195,460 | -0.48(-2.07%) |
Feb 18, 2005 | 23.43 | 23.43 | 23.14 | 23.29 | 288,423 | -0.07(-0.28%) |
Feb 17, 2005 | 23.82 | 23.82 | 23.29 | 23.36 | 188,890 | -0.38(-1.61%) |
Feb 16, 2005 | 23.63 | 23.84 | 23.57 | 23.74 | 264,996 | +0.01(+0.03%) |
Feb 15, 2005 | 23.30 | 23.91 | 23.24 | 23.74 | 233,018 | +0.37(+1.60%) |
Feb 14, 2005 | 23.38 | 23.46 | 23.11 | 23.36 | 162,506 | +0.06(+0.25%) |
Feb 11, 2005 | 23.35 | 23.52 | 23.05 | 23.30 | 157,397 | -0.01(-0.04%) |
Feb 10, 2005 | 23.09 | 23.35 | 22.84 | 23.31 | 240,739 | +0.12(+0.54%) |
Feb 09, 2005 | 23.71 | 23.71 | 23.14 | 23.19 | 192,624 | -0.47(-1.97%) |
Feb 08, 2005 | 24.04 | 24.08 | 23.51 | 23.65 | 223,790 | -0.29(-1.22%) |
Feb 07, 2005 | 23.94 | 24.05 | 23.69 | 23.94 | 218,541 | +0.00(+0.00%) |
Feb 04, 2005 | 23.23 | 24.03 | 23.11 | 23.94 | 1,561,981 | +0.62(+2.68%) |
Feb 03, 2005 | 23.39 | 23.64 | 23.18 | 23.32 | 402,044 | -0.09(-0.39%) |
Feb 02, 2005 | 22.75 | 23.49 | 22.75 | 23.41 | 1,059,406 | +0.66(+2.89%) |
Feb 01, 2005 | 22.04 | 22.78 | 21.90 | 22.75 | 291,561 | +0.52(+2.32%) |
Jan 31, 2005 | 22.01 | 22.26 | 21.89 | 22.24 | 307,476 | +0.39(+1.79%) |
Jan 28, 2005 | 22.30 | 22.30 | 21.84 | 21.85 | 259,015 | -0.41(-1.83%) |
Jan 27, 2005 | 22.19 | 22.45 | 22.01 | 22.25 | 243,376 | +0.16(+0.72%) |
Jan 26, 2005 | 22.15 | 22.25 | 21.88 | 22.10 | 337,081 | +0.04(+0.19%) |
Jan 25, 2005 | 22.00 | 22.17 | 21.82 | 22.05 | 289,641 | +0.04(+0.19%) |
Jan 24, 2005 | 21.70 | 22.20 | 21.70 | 22.01 | 349,065 | +0.30(+1.38%) |
Jan 21, 2005 | 22.25 | 22.25 | 21.71 | 21.71 | 191,873 | -0.39(-1.77%) |
Jan 20, 2005 | 22.33 | 22.39 | 22.05 | 22.10 | 161,155 | -0.21(-0.93%) |
Jan 19, 2005 | 22.71 | 22.76 | 22.17 | 22.31 | 326,900 | -0.36(-1.58%) |
Jan 18, 2005 | 22.13 | 22.70 | 21.95 | 22.67 | 324,726 | +0.57(+2.56%) |
Jan 14, 2005 | 21.70 | 22.23 | 21.65 | 22.10 | 353,087 | +0.38(+1.76%) |
Jan 13, 2005 | 22.08 | 22.08 | 21.44 | 21.72 | 232,767 | -0.18(-0.84%) |
Jan 12, 2005 | 21.98 | 22.12 | 21.68 | 21.90 | 260,714 | -0.32(-1.46%) |
Jan 11, 2005 | 22.06 | 22.34 | 22.01 | 22.23 | 253,613 | +0.04(+0.19%) |
Jan 10, 2005 | 22.01 | 22.40 | 21.88 | 22.19 | 241,979 | +0.28(+1.29%) |
Jan 07, 2005 | 22.24 | 22.24 | 21.82 | 21.90 | 278,106 | -0.12(-0.53%) |
Jan 06, 2005 | 21.88 | 22.15 | 21.88 | 22.02 | 369,678 | +0.04(+0.19%) |
Jan 05, 2005 | 22.10 | 22.43 | 21.94 | 21.98 | 318,259 | -0.29(-1.31%) |
Jan 04, 2005 | 22.60 | 22.90 | 22.16 | 22.27 | 262,847 | -0.43(-1.91%) |