Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 24.21 | 24.30 | 24.03 | 24.17 | 699,239 | +0.05(+0.22%) |
Mar 30, 2005 | 24.00 | 24.17 | 23.95 | 24.12 | 294,849 | +0.04(+0.15%) |
Mar 29, 2005 | 24.13 | 24.35 | 24.02 | 24.09 | 307,020 | -0.08(-0.31%) |
Mar 28, 2005 | 24.15 | 24.51 | 24.14 | 24.16 | 218,908 | +0.06(+0.27%) |
Mar 24, 2005 | 24.24 | 24.38 | 24.10 | 24.10 | 295,021 | +0.15(+0.63%) |
Mar 23, 2005 | 23.93 | 24.17 | 23.86 | 23.95 | 396,332 | -0.18(-0.73%) |
Mar 22, 2005 | 24.33 | 24.58 | 23.63 | 24.12 | 455,988 | -0.34(-1.38%) |
Mar 21, 2005 | 24.38 | 24.59 | 24.21 | 24.46 | 417,075 | -0.25(-1.01%) |
Mar 18, 2005 | 24.72 | 24.80 | 24.46 | 24.71 | 680,897 | -0.23(-0.91%) |
Mar 17, 2005 | 25.07 | 25.08 | 24.82 | 24.94 | 390,847 | -0.42(-1.66%) |
Mar 16, 2005 | 25.56 | 25.67 | 25.27 | 25.36 | 309,420 | -0.20(-0.80%) |
Mar 15, 2005 | 25.94 | 25.94 | 25.55 | 25.56 | 243,765 | +0.16(+0.62%) |
Mar 14, 2005 | 25.47 | 25.55 | 25.33 | 25.40 | 222,851 | -0.28(-1.09%) |
Mar 11, 2005 | 25.79 | 25.98 | 25.67 | 25.68 | 209,137 | +0.12(+0.46%) |
Mar 10, 2005 | 25.60 | 25.73 | 25.42 | 25.57 | 254,907 | +0.02(+0.07%) |
Mar 09, 2005 | 25.70 | 25.82 | 25.54 | 25.55 | 249,765 | +0.11(+0.44%) |
Mar 08, 2005 | 25.61 | 25.67 | 25.38 | 25.44 | 350,905 | -0.11(-0.43%) |
Mar 07, 2005 | 25.59 | 25.63 | 25.28 | 25.55 | 374,733 | -0.52(-1.99%) |
Mar 04, 2005 | 25.87 | 26.22 | 25.84 | 26.07 | 278,393 | +0.55(+2.15%) |
Mar 03, 2005 | 25.43 | 25.58 | 25.37 | 25.52 | 301,535 | +0.03(+0.11%) |
Mar 02, 2005 | 25.43 | 25.57 | 25.35 | 25.49 | 448,274 | -0.46(-1.78%) |
Mar 01, 2005 | 25.78 | 26.13 | 25.78 | 25.95 | 215,651 | +0.31(+1.23%) |
Feb 28, 2005 | 25.72 | 25.77 | 25.52 | 25.64 | 318,163 | -0.23(-0.88%) |
Feb 25, 2005 | 25.64 | 25.87 | 25.55 | 25.87 | 383,647 | -0.05(-0.18%) |
Feb 24, 2005 | 25.95 | 25.95 | 25.50 | 25.91 | 313,535 | -0.16(-0.60%) |
Feb 23, 2005 | 26.11 | 26.22 | 25.97 | 26.07 | 570,500 | -0.80(-3.00%) |
Feb 22, 2005 | 27.04 | 27.18 | 26.86 | 26.87 | 454,617 | -0.40(-1.48%) |
Feb 18, 2005 | 27.13 | 27.42 | 27.06 | 27.28 | 340,448 | +0.32(+1.17%) |
Feb 17, 2005 | 27.01 | 27.13 | 26.89 | 26.96 | 248,393 | +0.10(+0.37%) |
Feb 16, 2005 | 26.80 | 27.07 | 26.64 | 26.86 | 230,394 | -0.33(-1.20%) |
Feb 15, 2005 | 27.11 | 27.26 | 27.06 | 27.19 | 238,794 | +0.36(+1.33%) |
Feb 14, 2005 | 26.87 | 27.00 | 26.71 | 26.83 | 275,307 | +0.12(+0.44%) |
Feb 11, 2005 | 26.26 | 26.83 | 26.24 | 26.72 | 198,852 | +0.65(+2.51%) |
Feb 10, 2005 | 25.78 | 26.25 | 25.71 | 26.06 | 260,222 | +0.09(+0.34%) |
Feb 09, 2005 | 26.16 | 26.17 | 25.91 | 25.98 | 229,365 | -0.19(-0.71%) |
Feb 08, 2005 | 25.95 | 26.22 | 25.87 | 26.16 | 673,526 | +0.20(+0.79%) |
Feb 07, 2005 | 26.22 | 26.27 | 25.82 | 25.96 | 265,193 | -0.47(-1.77%) |
Feb 04, 2005 | 26.35 | 26.59 | 26.27 | 26.43 | 167,995 | +0.01(+0.04%) |
Feb 03, 2005 | 26.35 | 26.48 | 26.23 | 26.41 | 177,938 | +0.13(+0.51%) |
Feb 02, 2005 | 26.31 | 26.44 | 26.22 | 26.28 | 119,139 | -0.18(-0.68%) |
Feb 01, 2005 | 25.79 | 26.56 | 25.79 | 26.46 | 322,277 | +0.71(+2.74%) |
Jan 31, 2005 | 25.76 | 25.93 | 25.67 | 25.75 | 147,082 | +0.20(+0.78%) |
Jan 28, 2005 | 25.59 | 25.64 | 25.38 | 25.56 | 209,309 | -0.05(-0.18%) |
Jan 27, 2005 | 25.60 | 25.72 | 25.43 | 25.60 | 215,480 | +0.15(+0.57%) |
Jan 26, 2005 | 25.49 | 25.51 | 25.28 | 25.46 | 231,251 | -0.06(-0.23%) |
Jan 25, 2005 | 25.64 | 25.80 | 25.35 | 25.52 | 444,674 | +0.02(+0.09%) |
Jan 24, 2005 | 25.53 | 25.61 | 25.38 | 25.49 | 195,252 | -0.26(-1.02%) |
Jan 21, 2005 | 25.65 | 25.90 | 25.58 | 25.75 | 203,823 | +0.11(+0.41%) |
Jan 20, 2005 | 25.70 | 25.92 | 25.61 | 25.65 | 230,222 | -0.18(-0.68%) |
Jan 19, 2005 | 26.13 | 26.20 | 25.80 | 25.82 | 194,909 | -0.12(-0.47%) |
Jan 18, 2005 | 25.80 | 25.95 | 25.63 | 25.95 | 320,049 | -0.11(-0.43%) |
Jan 14, 2005 | 26.02 | 26.19 | 25.98 | 26.06 | 225,594 | +0.13(+0.52%) |
Jan 13, 2005 | 26.20 | 26.20 | 25.66 | 25.92 | 343,362 | -0.36(-1.35%) |
Jan 12, 2005 | 26.12 | 26.40 | 26.08 | 26.28 | 167,824 | +0.14(+0.54%) |
Jan 11, 2005 | 26.47 | 26.47 | 26.11 | 26.14 | 315,077 | -0.36(-1.34%) |
Jan 10, 2005 | 26.54 | 26.65 | 26.46 | 26.50 | 299,135 | +0.45(+1.72%) |
Jan 07, 2005 | 26.25 | 26.31 | 25.87 | 26.05 | 221,308 | +0.14(+0.54%) |
Jan 06, 2005 | 25.96 | 26.01 | 25.83 | 25.91 | 208,966 | -0.33(-1.25%) |
Jan 05, 2005 | 26.19 | 26.36 | 26.06 | 26.23 | 263,821 | +0.18(+0.67%) |
Jan 04, 2005 | 26.42 | 26.42 | 25.96 | 26.06 | 229,708 | -0.23(-0.87%) |