Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 24.09 | 24.29 | 23.95 | 23.98 | 2,273,268 | -0.05(-0.20%) |
Mar 30, 2005 | 23.73 | 24.05 | 23.73 | 24.02 | 1,025,107 | +0.33(+1.39%) |
Mar 29, 2005 | 23.60 | 23.90 | 23.60 | 23.69 | 1,602,544 | +0.06(+0.27%) |
Mar 28, 2005 | 23.91 | 23.91 | 23.63 | 23.63 | 1,086,082 | -0.53(-2.18%) |
Mar 24, 2005 | 24.21 | 24.42 | 24.03 | 24.16 | 1,166,861 | +0.12(+0.48%) |
Mar 23, 2005 | 23.60 | 24.25 | 23.60 | 24.04 | 2,093,470 | -0.06(-0.24%) |
Mar 22, 2005 | 24.68 | 24.75 | 24.08 | 24.10 | 2,803,802 | -0.49(-1.99%) |
Mar 21, 2005 | 24.70 | 24.70 | 24.45 | 24.59 | 892,734 | -0.16(-0.66%) |
Mar 18, 2005 | 24.91 | 24.91 | 24.64 | 24.75 | 464,868 | -0.06(-0.23%) |
Mar 17, 2005 | 24.59 | 24.91 | 24.59 | 24.81 | 690,527 | +0.24(+0.98%) |
Mar 16, 2005 | 24.90 | 24.90 | 24.52 | 24.57 | 1,031,361 | -0.30(-1.20%) |
Mar 15, 2005 | 25.11 | 25.26 | 24.78 | 24.87 | 318,945 | -0.05(-0.19%) |
Mar 14, 2005 | 24.46 | 24.92 | 24.46 | 24.92 | 287,676 | +0.36(+1.46%) |
Mar 11, 2005 | 24.87 | 24.87 | 24.53 | 24.56 | 905,242 | -0.33(-1.33%) |
Mar 10, 2005 | 24.85 | 24.94 | 24.58 | 24.89 | 606,100 | +0.23(+0.93%) |
Mar 09, 2005 | 25.29 | 25.29 | 24.55 | 24.66 | 2,086,695 | -0.76(-2.97%) |
Mar 08, 2005 | 25.57 | 25.57 | 25.35 | 25.41 | 531,054 | -0.16(-0.61%) |
Mar 07, 2005 | 25.44 | 25.74 | 25.31 | 25.57 | 1,063,672 | +0.18(+0.71%) |
Mar 04, 2005 | 24.85 | 25.42 | 24.85 | 25.39 | 890,129 | +0.56(+2.25%) |
Mar 03, 2005 | 24.72 | 24.90 | 24.69 | 24.83 | 233,997 | +0.11(+0.43%) |
Mar 02, 2005 | 24.64 | 24.83 | 24.60 | 24.72 | 480,502 | -0.20(-0.82%) |
Mar 01, 2005 | 24.77 | 24.93 | 24.70 | 24.93 | 699,387 | +0.32(+1.29%) |
Feb 28, 2005 | 24.79 | 24.79 | 24.38 | 24.61 | 1,721,367 | -0.14(-0.58%) |
Feb 25, 2005 | 24.37 | 24.77 | 24.37 | 24.75 | 1,065,236 | +0.46(+1.90%) |
Feb 24, 2005 | 24.36 | 24.47 | 24.22 | 24.29 | 1,499,877 | -0.12(-0.47%) |
Feb 23, 2005 | 24.71 | 24.75 | 24.33 | 24.41 | 778,602 | -0.09(-0.38%) |
Feb 22, 2005 | 24.97 | 25.01 | 24.47 | 24.50 | 1,980,901 | -0.66(-2.63%) |
Feb 18, 2005 | 25.20 | 25.25 | 24.98 | 25.16 | 845,309 | -0.22(-0.85%) |
Feb 17, 2005 | 25.34 | 25.45 | 25.34 | 25.38 | 310,607 | +0.09(+0.35%) |
Feb 16, 2005 | 25.23 | 25.39 | 25.07 | 25.29 | 322,593 | +0.08(+0.33%) |
Feb 15, 2005 | 25.16 | 25.26 | 25.13 | 25.21 | 360,637 | +0.09(+0.37%) |
Feb 14, 2005 | 25.17 | 25.20 | 25.04 | 25.11 | 1,164,776 | +0.02(+0.06%) |
Feb 11, 2005 | 25.01 | 25.14 | 24.86 | 25.10 | 616,523 | +0.06(+0.23%) |
Feb 10, 2005 | 24.97 | 25.06 | 24.81 | 25.04 | 707,204 | +0.13(+0.51%) |
Feb 09, 2005 | 24.65 | 24.94 | 24.65 | 24.91 | 454,966 | +0.28(+1.13%) |
Feb 08, 2005 | 24.67 | 24.67 | 24.56 | 24.64 | 628,510 | +0.06(+0.23%) |
Feb 07, 2005 | 24.64 | 24.79 | 24.58 | 24.58 | 527,927 | -0.12(-0.47%) |
Feb 04, 2005 | 24.61 | 24.73 | 24.55 | 24.69 | 1,001,134 | +0.35(+1.43%) |
Feb 03, 2005 | 24.27 | 24.46 | 24.27 | 24.34 | 375,230 | +0.11(+0.45%) |
Feb 02, 2005 | 23.98 | 24.26 | 23.90 | 24.23 | 887,523 | +0.26(+1.08%) |
Feb 01, 2005 | 23.86 | 23.98 | 23.73 | 23.98 | 1,553,556 | +0.18(+0.77%) |
Jan 31, 2005 | 24.02 | 24.05 | 23.45 | 23.79 | 1,490,497 | -0.12(-0.48%) |
Jan 28, 2005 | 23.86 | 23.93 | 23.69 | 23.91 | 364,285 | +0.19(+0.79%) |
Jan 27, 2005 | 24.07 | 24.07 | 23.66 | 23.72 | 826,027 | -0.36(-1.50%) |
Jan 26, 2005 | 24.10 | 24.23 | 23.90 | 24.08 | 1,659,350 | -0.06(-0.24%) |
Jan 25, 2005 | 24.71 | 24.81 | 24.08 | 24.14 | 464,347 | -0.50(-2.05%) |
Jan 24, 2005 | 24.97 | 24.97 | 24.64 | 24.64 | 319,987 | -0.22(-0.89%) |
Jan 21, 2005 | 24.85 | 25.04 | 24.76 | 24.86 | 203,249 | +0.04(+0.15%) |
Jan 20, 2005 | 24.82 | 25.03 | 24.75 | 24.83 | 345,003 | -0.14(-0.55%) |
Jan 19, 2005 | 25.01 | 25.26 | 24.87 | 24.96 | 869,804 | +0.05(+0.20%) |
Jan 18, 2005 | 24.52 | 24.92 | 24.52 | 24.91 | 466,431 | +0.28(+1.15%) |
Jan 14, 2005 | 24.58 | 24.67 | 24.46 | 24.63 | 358,032 | +0.26(+1.05%) |
Jan 13, 2005 | 24.50 | 24.78 | 24.30 | 24.37 | 953,709 | +0.14(+0.57%) |
Jan 12, 2005 | 24.39 | 24.39 | 23.84 | 24.24 | 972,471 | -0.20(-0.82%) |
Jan 11, 2005 | 24.70 | 24.70 | 24.32 | 24.44 | 556,591 | -0.22(-0.90%) |
Jan 10, 2005 | 24.90 | 24.90 | 24.63 | 24.66 | 302,268 | -0.12(-0.50%) |
Jan 07, 2005 | 25.04 | 25.08 | 24.70 | 24.78 | 659,779 | -0.01(-0.04%) |
Jan 06, 2005 | 24.62 | 24.93 | 24.58 | 24.79 | 653,525 | +0.20(+0.82%) |
Jan 05, 2005 | 25.64 | 25.64 | 24.36 | 24.59 | 2,802,759 | -1.05(-4.08%) |
Jan 04, 2005 | 26.01 | 26.11 | 25.51 | 25.64 | 521,152 | -0.22(-0.85%) |