Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 25.44 | 25.48 | 24.71 | 24.79 | 45,663 | -0.65(-2.56%) |
Mar 30, 2005 | 24.74 | 25.51 | 24.74 | 25.44 | 27,963 | +0.56(+2.27%) |
Mar 29, 2005 | 25.10 | 25.43 | 24.88 | 24.88 | 24,839 | -0.52(-2.06%) |
Mar 28, 2005 | 25.41 | 25.58 | 25.21 | 25.40 | 53,695 | +0.05(+0.19%) |
Mar 24, 2005 | 24.88 | 25.55 | 24.88 | 25.35 | 35,251 | +0.54(+2.17%) |
Mar 23, 2005 | 25.02 | 25.02 | 24.54 | 24.82 | 45,811 | -0.21(-0.83%) |
Mar 22, 2005 | 25.27 | 25.43 | 25.02 | 25.02 | 18,741 | -0.25(-0.98%) |
Mar 21, 2005 | 24.98 | 25.27 | 24.80 | 25.27 | 29,004 | +0.54(+2.17%) |
Mar 18, 2005 | 24.88 | 24.91 | 24.61 | 24.73 | 81,212 | +0.03(+0.11%) |
Mar 17, 2005 | 24.57 | 24.84 | 24.41 | 24.71 | 21,418 | +0.18(+0.74%) |
Mar 16, 2005 | 24.48 | 24.71 | 24.44 | 24.53 | 26,921 | -0.09(-0.36%) |
Mar 15, 2005 | 25.11 | 25.21 | 24.54 | 24.61 | 27,814 | -0.33(-1.32%) |
Mar 14, 2005 | 24.51 | 25.22 | 24.44 | 24.94 | 20,674 | +0.34(+1.37%) |
Mar 11, 2005 | 24.47 | 25.11 | 24.47 | 24.61 | 37,482 | +0.07(+0.27%) |
Mar 10, 2005 | 24.68 | 24.84 | 24.54 | 24.54 | 37,631 | -0.24(-0.98%) |
Mar 09, 2005 | 24.67 | 25.08 | 24.44 | 24.78 | 36,590 | -0.20(-0.81%) |
Mar 08, 2005 | 24.92 | 25.35 | 24.92 | 24.98 | 28,111 | +0.07(+0.30%) |
Mar 07, 2005 | 25.23 | 25.25 | 24.91 | 24.91 | 26,029 | -0.42(-1.65%) |
Mar 04, 2005 | 25.49 | 25.53 | 25.15 | 25.33 | 33,169 | -0.07(-0.26%) |
Mar 03, 2005 | 25.03 | 25.39 | 24.75 | 25.39 | 30,789 | +0.37(+1.48%) |
Mar 02, 2005 | 25.16 | 25.39 | 24.99 | 25.02 | 36,292 | -0.20(-0.80%) |
Mar 01, 2005 | 25.04 | 25.25 | 24.84 | 25.23 | 40,011 | +0.23(+0.91%) |
Feb 28, 2005 | 25.04 | 25.22 | 24.63 | 25.00 | 40,457 | +0.12(+0.49%) |
Feb 25, 2005 | 24.91 | 25.21 | 24.61 | 24.88 | 89,541 | +0.13(+0.54%) |
Feb 24, 2005 | 24.74 | 24.93 | 24.56 | 24.74 | 70,948 | +0.07(+0.27%) |
Feb 23, 2005 | 24.84 | 24.94 | 24.67 | 24.67 | 27,814 | -0.03(-0.14%) |
Feb 22, 2005 | 25.48 | 25.48 | 24.67 | 24.71 | 74,964 | -0.81(-3.16%) |
Feb 18, 2005 | 25.25 | 25.58 | 24.99 | 25.51 | 44,324 | +0.30(+1.20%) |
Feb 17, 2005 | 26.25 | 26.25 | 25.18 | 25.21 | 55,182 | -1.04(-3.94%) |
Feb 16, 2005 | 25.51 | 26.25 | 25.51 | 26.25 | 57,859 | +0.74(+2.90%) |
Feb 15, 2005 | 25.31 | 25.56 | 25.21 | 25.51 | 59,793 | +0.03(+0.11%) |
Feb 14, 2005 | 25.11 | 25.48 | 24.93 | 25.48 | 52,951 | +0.44(+1.74%) |
Feb 11, 2005 | 24.84 | 25.09 | 24.84 | 25.04 | 63,065 | +0.13(+0.54%) |
Feb 10, 2005 | 24.60 | 25.08 | 24.60 | 24.91 | 76,303 | +0.26(+1.04%) |
Feb 09, 2005 | 25.49 | 25.55 | 24.28 | 24.65 | 141,451 | -0.93(-3.63%) |
Feb 08, 2005 | 26.27 | 26.32 | 25.45 | 25.58 | 73,477 | -0.60(-2.30%) |
Feb 07, 2005 | 26.05 | 26.27 | 25.91 | 26.18 | 47,299 | +0.17(+0.64%) |
Feb 04, 2005 | 25.85 | 26.05 | 25.75 | 26.02 | 30,194 | +0.24(+0.91%) |
Feb 03, 2005 | 25.82 | 25.85 | 25.54 | 25.78 | 32,127 | -0.10(-0.39%) |
Feb 02, 2005 | 25.55 | 25.88 | 25.43 | 25.88 | 41,052 | +0.29(+1.13%) |
Feb 01, 2005 | 25.59 | 25.90 | 25.58 | 25.59 | 34,805 | +0.01(+0.05%) |
Jan 31, 2005 | 25.28 | 25.78 | 25.28 | 25.58 | 30,937 | +0.19(+0.74%) |
Jan 28, 2005 | 25.62 | 25.65 | 25.21 | 25.39 | 33,317 | -0.29(-1.13%) |
Jan 27, 2005 | 25.45 | 25.77 | 25.35 | 25.68 | 38,226 | +0.16(+0.63%) |
Jan 26, 2005 | 25.29 | 25.55 | 25.25 | 25.52 | 37,036 | +0.31(+1.23%) |
Jan 25, 2005 | 25.55 | 25.55 | 25.13 | 25.21 | 20,228 | +0.17(+0.67%) |
Jan 24, 2005 | 25.19 | 25.23 | 24.91 | 25.04 | 17,848 | -0.10(-0.40%) |
Jan 21, 2005 | 25.41 | 25.49 | 25.12 | 25.14 | 28,558 | -0.21(-0.82%) |
Jan 20, 2005 | 25.21 | 25.47 | 25.15 | 25.35 | 35,846 | +0.11(+0.43%) |
Jan 19, 2005 | 25.84 | 25.88 | 25.21 | 25.25 | 49,381 | -0.52(-2.03%) |
Jan 18, 2005 | 25.21 | 25.85 | 25.21 | 25.77 | 24,839 | +0.32(+1.27%) |
Jan 14, 2005 | 25.01 | 25.48 | 25.01 | 25.45 | 13,237 | +0.53(+2.13%) |
Jan 13, 2005 | 25.21 | 25.21 | 24.81 | 24.92 | 37,036 | -0.16(-0.64%) |
Jan 12, 2005 | 25.01 | 25.23 | 24.67 | 25.08 | 23,352 | -0.03(-0.13%) |
Jan 11, 2005 | 25.30 | 25.38 | 24.96 | 25.11 | 27,070 | -0.29(-1.14%) |
Jan 10, 2005 | 24.49 | 25.50 | 24.48 | 25.40 | 43,283 | +0.98(+4.02%) |
Jan 07, 2005 | 25.08 | 25.08 | 24.42 | 24.42 | 48,340 | -0.59(-2.37%) |
Jan 06, 2005 | 24.84 | 25.33 | 24.84 | 25.01 | 30,045 | +0.09(+0.35%) |
Jan 05, 2005 | 25.65 | 25.66 | 24.91 | 24.92 | 53,397 | -0.83(-3.21%) |
Jan 04, 2005 | 26.12 | 26.22 | 25.73 | 25.75 | 45,663 | -0.24(-0.91%) |