Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 25.00 | 25.17 | 24.69 | 24.82 | 122,137 | -0.22(-0.86%) |
Mar 30, 2005 | 25.48 | 25.65 | 24.76 | 25.04 | 187,903 | -0.33(-1.29%) |
Mar 29, 2005 | 25.51 | 25.82 | 25.36 | 25.36 | 143,943 | -0.25(-0.98%) |
Mar 28, 2005 | 25.45 | 25.73 | 25.38 | 25.61 | 102,187 | +0.13(+0.51%) |
Mar 24, 2005 | 25.61 | 25.91 | 25.48 | 25.48 | 60,430 | -0.19(-0.74%) |
Mar 23, 2005 | 26.04 | 26.04 | 25.61 | 25.67 | 110,886 | -0.46(-1.75%) |
Mar 22, 2005 | 25.99 | 26.30 | 25.99 | 26.13 | 132,924 | +0.12(+0.46%) |
Mar 21, 2005 | 25.73 | 26.01 | 25.57 | 26.01 | 126,545 | +0.19(+0.73%) |
Mar 18, 2005 | 25.78 | 25.85 | 25.45 | 25.82 | 173,985 | +0.22(+0.84%) |
Mar 17, 2005 | 25.52 | 25.69 | 25.30 | 25.61 | 200,778 | -0.03(-0.13%) |
Mar 16, 2005 | 25.69 | 26.00 | 25.56 | 25.64 | 154,730 | -0.03(-0.10%) |
Mar 15, 2005 | 25.55 | 25.72 | 25.48 | 25.67 | 198,227 | +0.11(+0.44%) |
Mar 14, 2005 | 25.52 | 25.61 | 25.30 | 25.55 | 96,503 | -0.01(-0.03%) |
Mar 11, 2005 | 25.39 | 25.99 | 25.23 | 25.56 | 167,953 | +0.29(+1.16%) |
Mar 10, 2005 | 26.25 | 26.34 | 25.27 | 25.27 | 283,595 | -0.98(-3.74%) |
Mar 09, 2005 | 26.99 | 26.99 | 26.09 | 26.25 | 274,432 | -0.78(-2.87%) |
Mar 08, 2005 | 27.29 | 27.46 | 27.03 | 27.03 | 133,040 | -0.30(-1.10%) |
Mar 07, 2005 | 27.33 | 27.66 | 27.16 | 27.33 | 85,136 | +0.03(+0.13%) |
Mar 04, 2005 | 27.24 | 27.59 | 27.24 | 27.30 | 62,982 | +0.14(+0.51%) |
Mar 03, 2005 | 27.11 | 27.37 | 26.90 | 27.16 | 108,914 | -0.07(-0.25%) |
Mar 02, 2005 | 27.24 | 27.37 | 26.93 | 27.23 | 81,773 | +0.07(+0.25%) |
Mar 01, 2005 | 26.72 | 27.16 | 26.55 | 27.16 | 240,331 | +0.57(+2.14%) |
Feb 28, 2005 | 26.36 | 26.76 | 26.11 | 26.59 | 193,935 | +0.15(+0.55%) |
Feb 25, 2005 | 25.73 | 26.44 | 25.65 | 26.44 | 55,791 | +0.66(+2.58%) |
Feb 24, 2005 | 25.86 | 25.88 | 25.45 | 25.78 | 127,821 | -0.14(-0.53%) |
Feb 23, 2005 | 26.11 | 26.11 | 25.77 | 25.92 | 163,546 | -0.20(-0.76%) |
Feb 22, 2005 | 26.21 | 26.88 | 26.04 | 26.11 | 231,284 | -0.29(-1.11%) |
Feb 18, 2005 | 26.12 | 26.47 | 25.71 | 26.41 | 134,896 | +0.37(+1.42%) |
Feb 17, 2005 | 25.85 | 26.45 | 25.82 | 26.04 | 430,555 | +0.36(+1.41%) |
Feb 16, 2005 | 25.54 | 25.75 | 25.34 | 25.67 | 159,370 | +0.12(+0.47%) |
Feb 15, 2005 | 26.12 | 26.12 | 25.40 | 25.55 | 177,464 | -0.79(-3.01%) |
Feb 14, 2005 | 26.23 | 26.38 | 26.17 | 26.35 | 223,628 | +0.07(+0.26%) |
Feb 11, 2005 | 26.42 | 26.60 | 26.04 | 26.28 | 318,972 | -0.06(-0.23%) |
Feb 10, 2005 | 27.03 | 27.03 | 26.30 | 26.34 | 222,236 | -0.69(-2.55%) |
Feb 09, 2005 | 27.16 | 27.24 | 26.90 | 27.03 | 275,128 | -0.04(-0.16%) |
Feb 08, 2005 | 26.77 | 27.24 | 26.77 | 27.07 | 107,870 | +0.34(+1.26%) |
Feb 07, 2005 | 27.20 | 27.24 | 26.68 | 26.73 | 113,786 | -0.43(-1.59%) |
Feb 04, 2005 | 26.73 | 27.22 | 26.73 | 27.17 | 177,116 | +1.93(+7.65%) |
Feb 03, 2005 | 26.83 | 26.83 | 26.51 | 25.23 | 80,497 | +0.00(+0.00%) |
Feb 02, 2005 | 26.04 | 26.85 | 25.95 | 25.23 | 108,102 | +0.00(+0.00%) |
Feb 01, 2005 | 26.08 | 26.38 | 26.04 | 25.23 | 176,768 | +0.00(+0.00%) |
Jan 31, 2005 | 25.86 | 26.19 | 25.86 | 25.23 | 156,818 | +0.00(+0.00%) |
Jan 28, 2005 | 26.21 | 26.21 | 25.37 | 25.23 | 129,096 | +0.00(+0.00%) |
Jan 27, 2005 | 25.93 | 26.33 | 25.78 | 25.23 | 105,550 | +0.00(+0.00%) |
Jan 26, 2005 | 25.58 | 26.21 | 25.55 | 25.23 | 224,904 | +0.00(+0.00%) |
Jan 25, 2005 | 25.35 | 25.58 | 25.24 | 25.23 | 172,825 | +0.00(+0.00%) |
Jan 24, 2005 | 25.65 | 25.78 | 25.23 | 25.23 | 74,117 | +0.00(+0.00%) |
Jan 21, 2005 | 25.26 | 25.98 | 25.26 | 25.23 | 71,797 | +0.00(+0.00%) |
Jan 20, 2005 | 25.65 | 25.71 | 25.23 | 25.23 | 69,014 | -0.53(-2.07%) |
Jan 19, 2005 | 26.27 | 26.27 | 25.65 | 25.77 | 152,178 | -0.50(-1.90%) |
Jan 18, 2005 | 25.78 | 26.27 | 25.73 | 26.27 | 113,786 | +0.49(+1.91%) |
Jan 14, 2005 | 25.43 | 25.78 | 25.36 | 25.78 | 129,096 | +0.43(+1.70%) |
Jan 13, 2005 | 25.52 | 25.70 | 25.35 | 25.35 | 86,528 | -0.25(-0.98%) |
Jan 12, 2005 | 25.43 | 25.70 | 25.30 | 25.60 | 145,683 | +0.16(+0.64%) |
Jan 11, 2005 | 25.73 | 25.73 | 25.37 | 25.43 | 317,696 | -0.31(-1.21%) |
Jan 10, 2005 | 25.22 | 25.94 | 25.22 | 25.74 | 162,966 | +0.61(+2.44%) |
Jan 07, 2005 | 25.05 | 25.41 | 25.00 | 25.13 | 566,843 | +0.33(+1.32%) |
Jan 06, 2005 | 24.05 | 24.81 | 23.92 | 24.80 | 243,115 | +0.89(+3.71%) |
Jan 05, 2005 | 24.61 | 24.61 | 23.87 | 23.92 | 216,321 | -0.59(-2.43%) |
Jan 04, 2005 | 25.00 | 25.11 | 24.51 | 24.51 | 312,245 | -0.49(-1.97%) |