Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 23.86 | 24.03 | 23.50 | 23.69 | 192,229 | -0.21(-0.87%) |
Mar 30, 2005 | 23.06 | 24.35 | 23.06 | 23.90 | 234,845 | +1.04(+4.53%) |
Mar 29, 2005 | 24.22 | 24.22 | 22.52 | 22.87 | 497,972 | -1.36(-5.61%) |
Mar 28, 2005 | 24.43 | 24.68 | 24.15 | 24.22 | 137,232 | -0.17(-0.69%) |
Mar 24, 2005 | 24.36 | 24.68 | 24.17 | 24.39 | 75,849 | +0.15(+0.60%) |
Mar 23, 2005 | 24.25 | 24.68 | 24.15 | 24.25 | 100,611 | -0.04(-0.16%) |
Mar 22, 2005 | 24.75 | 25.01 | 24.24 | 24.29 | 108,169 | -0.46(-1.86%) |
Mar 21, 2005 | 24.78 | 24.78 | 24.33 | 24.75 | 74,806 | -0.02(-0.06%) |
Mar 18, 2005 | 24.81 | 24.85 | 24.52 | 24.76 | 232,239 | -0.04(-0.15%) |
Mar 17, 2005 | 24.86 | 25.02 | 24.62 | 24.80 | 67,769 | +0.00(+0.00%) |
Mar 16, 2005 | 25.02 | 25.21 | 24.73 | 24.80 | 98,265 | -0.22(-0.89%) |
Mar 15, 2005 | 24.98 | 25.47 | 24.94 | 25.02 | 113,773 | +0.12(+0.49%) |
Mar 14, 2005 | 24.98 | 25.12 | 24.80 | 24.90 | 40,661 | -0.09(-0.37%) |
Mar 11, 2005 | 24.75 | 25.01 | 24.71 | 24.99 | 87,448 | +0.28(+1.15%) |
Mar 10, 2005 | 25.17 | 25.28 | 24.68 | 24.71 | 97,874 | -0.61(-2.42%) |
Mar 09, 2005 | 25.51 | 25.63 | 25.30 | 25.32 | 98,525 | -0.26(-1.02%) |
Mar 08, 2005 | 25.65 | 25.81 | 25.35 | 25.58 | 118,074 | -0.07(-0.27%) |
Mar 07, 2005 | 25.70 | 25.82 | 25.45 | 25.65 | 509,050 | -0.05(-0.21%) |
Mar 04, 2005 | 25.34 | 26.05 | 25.28 | 25.70 | 99,698 | +0.28(+1.09%) |
Mar 03, 2005 | 25.47 | 25.67 | 25.34 | 25.43 | 152,089 | +0.00(+0.00%) |
Mar 02, 2005 | 25.32 | 25.59 | 25.18 | 25.43 | 121,854 | +0.11(+0.42%) |
Mar 01, 2005 | 24.82 | 25.37 | 24.82 | 25.32 | 215,427 | +0.58(+2.33%) |
Feb 28, 2005 | 25.17 | 25.40 | 24.75 | 24.75 | 316,690 | -0.56(-2.21%) |
Feb 25, 2005 | 25.33 | 25.38 | 25.07 | 25.31 | 157,823 | -0.06(-0.24%) |
Feb 24, 2005 | 25.24 | 25.38 | 24.21 | 25.37 | 209,432 | +0.14(+0.55%) |
Feb 23, 2005 | 25.18 | 25.47 | 25.10 | 25.23 | 349,792 | +0.12(+0.49%) |
Feb 22, 2005 | 26.05 | 26.09 | 25.08 | 25.11 | 133,452 | -0.98(-3.76%) |
Feb 18, 2005 | 26.20 | 26.20 | 25.50 | 26.09 | 109,603 | -0.02(-0.06%) |
Feb 17, 2005 | 26.22 | 26.43 | 26.09 | 26.10 | 99,177 | -0.02(-0.06%) |
Feb 16, 2005 | 25.78 | 26.13 | 25.49 | 26.12 | 90,966 | +0.29(+1.13%) |
Feb 15, 2005 | 25.91 | 26.22 | 25.64 | 25.83 | 89,924 | -0.07(-0.27%) |
Feb 14, 2005 | 26.05 | 26.13 | 25.71 | 25.90 | 80,801 | -0.12(-0.44%) |
Feb 11, 2005 | 25.95 | 26.07 | 25.68 | 26.01 | 166,425 | +0.06(+0.24%) |
Feb 10, 2005 | 26.28 | 26.36 | 25.88 | 25.95 | 257,783 | -0.33(-1.26%) |
Feb 09, 2005 | 26.47 | 26.47 | 26.13 | 26.28 | 91,488 | -0.19(-0.72%) |
Feb 08, 2005 | 26.46 | 26.49 | 26.40 | 26.47 | 425,642 | +0.01(+0.03%) |
Feb 07, 2005 | 26.24 | 26.59 | 26.24 | 26.46 | 150,134 | +0.22(+0.85%) |
Feb 04, 2005 | 26.24 | 26.43 | 26.09 | 26.24 | 159,127 | +0.08(+0.29%) |
Feb 03, 2005 | 26.26 | 26.33 | 26.06 | 26.17 | 128,630 | -0.07(-0.26%) |
Feb 02, 2005 | 26.09 | 26.43 | 25.80 | 26.23 | 206,695 | +0.09(+0.35%) |
Feb 01, 2005 | 26.05 | 26.52 | 25.87 | 26.14 | 179,718 | -0.06(-0.23%) |
Jan 31, 2005 | 25.53 | 26.28 | 25.44 | 26.20 | 165,252 | +0.84(+3.33%) |
Jan 28, 2005 | 24.63 | 25.99 | 24.59 | 25.36 | 370,253 | +0.91(+3.70%) |
Jan 27, 2005 | 24.57 | 24.79 | 24.35 | 24.45 | 72,460 | -0.12(-0.47%) |
Jan 26, 2005 | 24.40 | 24.65 | 24.32 | 24.57 | 161,733 | +0.25(+1.01%) |
Jan 25, 2005 | 24.04 | 24.39 | 23.86 | 24.32 | 115,728 | +0.35(+1.44%) |
Jan 24, 2005 | 24.25 | 24.32 | 23.75 | 23.98 | 120,811 | -0.31(-1.26%) |
Jan 21, 2005 | 24.35 | 24.79 | 24.13 | 24.29 | 133,713 | -0.11(-0.44%) |
Jan 20, 2005 | 24.48 | 24.59 | 24.16 | 24.39 | 136,450 | -0.15(-0.63%) |
Jan 19, 2005 | 24.98 | 25.21 | 24.52 | 24.55 | 139,317 | -0.43(-1.72%) |
Jan 18, 2005 | 25.17 | 25.17 | 24.81 | 24.98 | 116,380 | +0.21(+0.87%) |
Jan 14, 2005 | 24.29 | 24.78 | 24.20 | 24.76 | 134,625 | +0.61(+2.51%) |
Jan 13, 2005 | 24.48 | 24.50 | 24.14 | 24.16 | 159,518 | -0.28(-1.16%) |
Jan 12, 2005 | 24.76 | 24.76 | 24.13 | 24.44 | 191,578 | -0.28(-1.15%) |
Jan 11, 2005 | 25.02 | 25.02 | 24.56 | 24.72 | 143,357 | -0.49(-1.95%) |
Jan 10, 2005 | 24.21 | 25.31 | 24.21 | 25.21 | 193,402 | +0.83(+3.40%) |
Jan 07, 2005 | 24.94 | 24.94 | 24.39 | 24.39 | 278,244 | -0.51(-2.06%) |
Jan 06, 2005 | 24.88 | 25.49 | 24.88 | 24.90 | 162,906 | -0.12(-0.49%) |
Jan 05, 2005 | 26.13 | 26.16 | 24.97 | 25.02 | 266,775 | -1.27(-4.82%) |
Jan 04, 2005 | 26.16 | 27.05 | 26.16 | 26.29 | 274,204 | +0.21(+0.79%) |