Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 24.14 | 24.14 | 24.14 | 24.14 | 111 | -0.04(-0.19%) |
Mar 30, 2005 | 24.19 | 24.32 | 24.19 | 24.19 | 1,225 | +0.15(+0.63%) |
Mar 29, 2005 | 24.05 | 24.18 | 23.96 | 24.04 | 1,114 | -0.20(-0.81%) |
Mar 28, 2005 | 24.23 | 24.23 | 24.23 | 24.23 | 111 | -0.13(-0.55%) |
Mar 24, 2005 | 24.37 | 24.37 | 24.37 | 24.37 | 0 | +0.00(+0.00%) |
Mar 23, 2005 | 24.49 | 24.49 | 24.37 | 24.37 | 1,448 | -0.21(-0.84%) |
Mar 22, 2005 | 24.57 | 24.57 | 24.57 | 24.57 | 111 | -0.18(-0.73%) |
Mar 21, 2005 | 24.75 | 24.76 | 24.75 | 24.75 | 668 | +0.03(+0.11%) |
Mar 18, 2005 | 24.73 | 24.73 | 24.73 | 24.73 | 0 | +0.00(+0.00%) |
Mar 17, 2005 | 24.73 | 24.73 | 24.73 | 24.73 | 334 | +0.00(+0.00%) |
Mar 16, 2005 | 24.73 | 24.73 | 24.73 | 24.73 | 334 | +0.00(+0.00%) |
Mar 15, 2005 | 24.73 | 24.73 | 24.73 | 24.73 | 222 | +0.04(+0.18%) |
Mar 14, 2005 | 24.68 | 24.68 | 24.68 | 24.68 | 0 | +0.00(+0.00%) |
Mar 11, 2005 | 24.77 | 24.77 | 24.68 | 24.68 | 445 | -0.22(-0.90%) |
Mar 10, 2005 | 24.76 | 24.91 | 24.76 | 24.91 | 222 | -0.09(-0.36%) |
Mar 09, 2005 | 25.14 | 25.14 | 24.86 | 25.00 | 3,899 | -0.14(-0.57%) |
Mar 08, 2005 | 25.14 | 25.14 | 25.14 | 25.14 | 0 | +0.00(+0.00%) |
Mar 07, 2005 | 25.22 | 25.22 | 25.13 | 25.14 | 2,228 | -0.15(-0.60%) |
Mar 04, 2005 | 25.29 | 25.29 | 25.29 | 25.29 | 111 | +0.21(+0.82%) |
Mar 03, 2005 | 25.00 | 25.09 | 25.00 | 25.09 | 1,114 | +0.18(+0.73%) |
Mar 02, 2005 | 24.91 | 24.91 | 24.91 | 24.91 | 334 | +0.09(+0.36%) |
Mar 01, 2005 | 24.81 | 24.91 | 24.77 | 24.82 | 1,559 | +0.12(+0.47%) |
Feb 28, 2005 | 24.81 | 24.85 | 24.70 | 24.70 | 1,671 | -0.18(-0.72%) |
Feb 25, 2005 | 24.88 | 24.88 | 24.88 | 24.88 | 334 | +0.07(+0.29%) |
Feb 24, 2005 | 24.98 | 24.98 | 24.68 | 24.81 | 2,005 | -0.31(-1.22%) |
Feb 23, 2005 | 25.03 | 25.11 | 24.91 | 25.11 | 779 | +0.13(+0.50%) |
Feb 22, 2005 | 25.04 | 25.04 | 24.99 | 24.99 | 1,336 | +0.04(+0.18%) |
Feb 18, 2005 | 24.99 | 24.99 | 24.94 | 24.94 | 557 | +0.03(+0.11%) |
Feb 17, 2005 | 25.22 | 25.54 | 24.92 | 24.92 | 2,785 | -0.45(-1.77%) |
Feb 16, 2005 | 25.38 | 25.38 | 25.36 | 25.36 | 891 | +0.01(+0.04%) |
Feb 15, 2005 | 25.58 | 25.58 | 25.36 | 25.36 | 668 | +0.00(+0.00%) |
Feb 14, 2005 | 25.36 | 25.36 | 25.36 | 25.36 | 334 | +0.00(+0.00%) |
Feb 11, 2005 | 25.36 | 25.36 | 25.36 | 25.36 | 334 | -0.31(-1.22%) |
Feb 10, 2005 | 25.71 | 25.71 | 25.58 | 25.67 | 2,562 | +0.04(+0.18%) |
Feb 09, 2005 | 25.45 | 25.62 | 25.45 | 25.62 | 891 | -0.04(-0.17%) |
Feb 08, 2005 | 26.02 | 26.03 | 25.67 | 25.67 | 3,119 | -0.22(-0.87%) |
Feb 07, 2005 | 25.81 | 26.03 | 25.81 | 25.89 | 1,002 | +0.13(+0.52%) |
Feb 04, 2005 | 25.57 | 25.76 | 25.57 | 25.76 | 668 | +0.18(+0.70%) |
Feb 03, 2005 | 25.58 | 25.58 | 25.57 | 25.58 | 445 | +0.00(+0.00%) |
Feb 02, 2005 | 25.31 | 25.58 | 25.31 | 25.58 | 2,228 | +0.27(+1.06%) |
Feb 01, 2005 | 25.14 | 25.49 | 25.14 | 25.31 | 1,671 | -0.05(-0.21%) |
Jan 31, 2005 | 25.18 | 25.36 | 24.95 | 25.36 | 4,345 | +0.38(+1.51%) |
Jan 28, 2005 | 24.99 | 24.99 | 24.99 | 24.99 | 222 | -0.14(-0.57%) |
Jan 27, 2005 | 25.13 | 25.13 | 24.91 | 25.13 | 2,451 | +0.00(+0.00%) |
Jan 26, 2005 | 25.58 | 25.58 | 25.13 | 25.13 | 4,010 | -0.45(-1.75%) |
Jan 25, 2005 | 25.71 | 25.71 | 25.58 | 25.58 | 2,228 | -0.22(-0.87%) |
Jan 24, 2005 | 25.80 | 26.03 | 25.71 | 25.80 | 3,231 | -0.22(-0.86%) |
Jan 21, 2005 | 25.94 | 26.03 | 25.94 | 26.03 | 334 | +0.22(+0.87%) |
Jan 20, 2005 | 25.36 | 25.80 | 25.36 | 25.80 | 3,788 | +0.39(+1.55%) |
Jan 19, 2005 | 25.40 | 25.41 | 25.40 | 25.41 | 2,451 | +0.19(+0.75%) |
Jan 18, 2005 | 25.18 | 25.22 | 25.18 | 25.22 | 891 | -0.09(-0.35%) |
Jan 14, 2005 | 25.49 | 25.49 | 25.31 | 25.31 | 1,114 | -0.31(-1.23%) |
Jan 13, 2005 | 25.38 | 25.71 | 25.38 | 25.62 | 1,894 | +0.48(+1.93%) |
Jan 12, 2005 | 25.14 | 25.14 | 25.14 | 25.14 | 0 | +0.00(+0.00%) |
Jan 11, 2005 | 25.22 | 25.22 | 25.14 | 25.14 | 222 | -0.17(-0.67%) |
Jan 10, 2005 | 25.40 | 25.41 | 25.31 | 25.31 | 2,562 | -0.18(-0.70%) |
Jan 07, 2005 | 25.67 | 25.67 | 25.49 | 25.49 | 1,448 | -0.09(-0.35%) |
Jan 06, 2005 | 25.58 | 25.58 | 25.58 | 25.58 | 2,228 | +0.00(+0.00%) |
Jan 05, 2005 | 25.40 | 25.58 | 25.22 | 25.58 | 3,342 | +0.63(+2.52%) |
Jan 04, 2005 | 24.68 | 25.22 | 24.68 | 24.95 | 2,896 | +0.27(+1.09%) |