Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 23.51 | 23.65 | 23.20 | 23.33 | 36,982 | -0.13(-0.55%) |
Mar 30, 2005 | 23.37 | 23.59 | 23.37 | 23.45 | 31,364 | +0.17(+0.73%) |
Mar 29, 2005 | 23.99 | 24.04 | 23.28 | 23.28 | 15,916 | -0.70(-2.92%) |
Mar 28, 2005 | 23.67 | 24.05 | 23.61 | 23.98 | 21,300 | +0.37(+1.56%) |
Mar 24, 2005 | 23.65 | 23.88 | 23.60 | 23.62 | 22,704 | +0.00(+0.00%) |
Mar 23, 2005 | 23.60 | 23.90 | 23.60 | 23.62 | 26,917 | +0.02(+0.07%) |
Mar 22, 2005 | 23.86 | 23.86 | 23.60 | 23.60 | 15,565 | -0.25(-1.04%) |
Mar 21, 2005 | 23.75 | 23.97 | 23.75 | 23.85 | 10,298 | +0.12(+0.50%) |
Mar 18, 2005 | 24.06 | 24.06 | 23.73 | 23.73 | 56,761 | -0.28(-1.17%) |
Mar 17, 2005 | 24.10 | 24.17 | 24.01 | 24.01 | 13,107 | -0.09(-0.35%) |
Mar 16, 2005 | 24.35 | 24.39 | 24.09 | 24.10 | 15,214 | -0.26(-1.05%) |
Mar 15, 2005 | 24.48 | 24.65 | 24.35 | 24.35 | 17,320 | -0.08(-0.31%) |
Mar 14, 2005 | 24.28 | 24.56 | 24.27 | 24.43 | 11,586 | +0.09(+0.35%) |
Mar 11, 2005 | 24.52 | 24.52 | 24.19 | 24.34 | 13,926 | -0.18(-0.73%) |
Mar 10, 2005 | 24.52 | 24.78 | 24.51 | 24.52 | 18,491 | +0.05(+0.21%) |
Mar 09, 2005 | 25.16 | 25.18 | 24.47 | 24.47 | 55,005 | -0.75(-2.98%) |
Mar 08, 2005 | 25.46 | 25.50 | 25.22 | 25.22 | 33,471 | -0.21(-0.84%) |
Mar 07, 2005 | 25.40 | 25.71 | 25.36 | 25.44 | 11,118 | -0.05(-0.20%) |
Mar 04, 2005 | 25.60 | 25.69 | 25.40 | 25.49 | 22,821 | -0.07(-0.27%) |
Mar 03, 2005 | 25.58 | 25.62 | 25.29 | 25.56 | 20,948 | -0.02(-0.07%) |
Mar 02, 2005 | 25.16 | 25.63 | 25.16 | 25.57 | 35,578 | +0.41(+1.63%) |
Mar 01, 2005 | 24.74 | 25.16 | 24.49 | 25.16 | 28,204 | +0.46(+1.87%) |
Feb 28, 2005 | 24.82 | 24.82 | 24.39 | 24.70 | 23,640 | -0.11(-0.45%) |
Feb 25, 2005 | 24.14 | 24.81 | 24.08 | 24.81 | 23,406 | +0.59(+2.43%) |
Feb 24, 2005 | 24.14 | 24.27 | 23.92 | 24.22 | 16,735 | +0.09(+0.35%) |
Feb 23, 2005 | 23.97 | 24.33 | 23.97 | 24.14 | 71,975 | +0.30(+1.25%) |
Feb 22, 2005 | 24.48 | 24.57 | 23.67 | 23.84 | 95,616 | -0.77(-3.12%) |
Feb 18, 2005 | 24.52 | 24.68 | 24.37 | 24.61 | 19,895 | +0.15(+0.63%) |
Feb 17, 2005 | 24.95 | 25.03 | 24.45 | 24.45 | 20,831 | -0.46(-1.85%) |
Feb 16, 2005 | 24.52 | 25.03 | 24.45 | 24.92 | 25,513 | +0.34(+1.39%) |
Feb 15, 2005 | 24.63 | 24.87 | 24.39 | 24.57 | 22,470 | -0.06(-0.24%) |
Feb 14, 2005 | 24.67 | 24.87 | 24.53 | 24.63 | 32,184 | -0.10(-0.41%) |
Feb 11, 2005 | 24.51 | 24.86 | 24.35 | 24.74 | 26,683 | +0.19(+0.77%) |
Feb 10, 2005 | 24.40 | 24.68 | 24.40 | 24.55 | 24,225 | +0.15(+0.60%) |
Feb 09, 2005 | 24.92 | 24.99 | 24.34 | 24.40 | 47,983 | -0.44(-1.75%) |
Feb 08, 2005 | 24.91 | 24.97 | 24.78 | 24.84 | 10,298 | -0.07(-0.27%) |
Feb 07, 2005 | 24.78 | 25.00 | 24.74 | 24.91 | 22,821 | +0.19(+0.76%) |
Feb 04, 2005 | 24.19 | 24.74 | 24.19 | 24.72 | 16,618 | +0.58(+2.41%) |
Feb 03, 2005 | 24.80 | 24.80 | 24.02 | 24.14 | 18,140 | -0.84(-3.35%) |
Feb 02, 2005 | 24.78 | 24.98 | 24.73 | 24.98 | 23,991 | +0.15(+0.58%) |
Feb 01, 2005 | 24.57 | 25.09 | 24.57 | 24.83 | 25,162 | +0.21(+0.83%) |
Jan 31, 2005 | 24.22 | 24.78 | 24.10 | 24.63 | 32,067 | +0.50(+2.09%) |
Jan 28, 2005 | 24.51 | 24.55 | 24.12 | 24.12 | 18,023 | -0.40(-1.64%) |
Jan 27, 2005 | 23.92 | 24.65 | 23.84 | 24.52 | 38,503 | +0.82(+3.46%) |
Jan 26, 2005 | 23.02 | 23.71 | 23.01 | 23.70 | 27,853 | +0.72(+3.12%) |
Jan 25, 2005 | 22.75 | 23.03 | 22.75 | 22.98 | 13,107 | +0.27(+1.20%) |
Jan 24, 2005 | 22.95 | 23.13 | 22.70 | 22.71 | 18,257 | -0.23(-1.01%) |
Jan 21, 2005 | 23.17 | 23.19 | 22.87 | 22.94 | 17,672 | -0.19(-0.81%) |
Jan 20, 2005 | 23.26 | 23.34 | 23.02 | 23.13 | 34,407 | -0.20(-0.84%) |
Jan 19, 2005 | 23.63 | 23.67 | 23.30 | 23.33 | 34,875 | -0.17(-0.73%) |
Jan 18, 2005 | 23.24 | 23.54 | 23.17 | 23.50 | 26,683 | +0.13(+0.55%) |
Jan 14, 2005 | 23.07 | 23.37 | 23.07 | 23.37 | 23,757 | +0.28(+1.22%) |
Jan 13, 2005 | 23.10 | 23.23 | 23.08 | 23.09 | 26,215 | -0.01(-0.04%) |
Jan 12, 2005 | 23.20 | 23.28 | 22.81 | 23.10 | 32,886 | -0.19(-0.81%) |
Jan 11, 2005 | 23.39 | 23.69 | 23.28 | 23.28 | 40,610 | -0.10(-0.44%) |
Jan 10, 2005 | 23.37 | 23.63 | 23.28 | 23.39 | 23,406 | +0.02(+0.07%) |
Jan 07, 2005 | 23.24 | 23.40 | 23.07 | 23.37 | 52,547 | +0.10(+0.44%) |
Jan 06, 2005 | 23.16 | 23.55 | 23.14 | 23.27 | 38,855 | +0.20(+0.85%) |
Jan 05, 2005 | 23.86 | 23.86 | 23.03 | 23.07 | 51,962 | -0.77(-3.23%) |
Jan 04, 2005 | 24.10 | 24.22 | 23.84 | 23.84 | 29,960 | -0.13(-0.53%) |