Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 24.55 | 24.68 | 24.36 | 24.45 | 1,361,295 | +0.12(+0.51%) |
Mar 30, 2005 | 24.02 | 24.35 | 24.02 | 24.33 | 682,206 | +0.21(+0.87%) |
Mar 29, 2005 | 24.23 | 24.29 | 24.03 | 24.12 | 1,314,919 | -0.26(-1.05%) |
Mar 28, 2005 | 24.25 | 24.44 | 24.14 | 24.38 | 869,857 | +0.15(+0.61%) |
Mar 24, 2005 | 24.53 | 24.58 | 24.19 | 24.23 | 1,076,409 | -0.30(-1.21%) |
Mar 23, 2005 | 24.69 | 24.71 | 24.45 | 24.53 | 846,474 | -0.37(-1.48%) |
Mar 22, 2005 | 25.00 | 25.24 | 24.86 | 24.89 | 757,422 | -0.05(-0.21%) |
Mar 21, 2005 | 24.97 | 25.09 | 24.89 | 24.95 | 689,806 | -0.02(-0.08%) |
Mar 18, 2005 | 25.06 | 25.09 | 24.94 | 24.97 | 1,508,805 | -0.61(-2.39%) |
Mar 17, 2005 | 25.62 | 25.71 | 25.45 | 25.58 | 896,358 | -0.58(-2.22%) |
Mar 16, 2005 | 26.16 | 26.31 | 26.09 | 26.16 | 1,117,720 | -0.43(-1.60%) |
Mar 15, 2005 | 26.70 | 26.74 | 26.53 | 26.58 | 540,153 | +0.23(+0.88%) |
Mar 14, 2005 | 26.16 | 26.35 | 26.15 | 26.35 | 637,973 | +0.20(+0.77%) |
Mar 11, 2005 | 26.02 | 26.38 | 26.02 | 26.15 | 674,412 | +0.11(+0.41%) |
Mar 10, 2005 | 26.05 | 26.11 | 25.93 | 26.04 | 539,179 | -0.03(-0.10%) |
Mar 09, 2005 | 26.02 | 26.32 | 26.01 | 26.07 | 636,804 | +0.02(+0.06%) |
Mar 08, 2005 | 25.81 | 26.16 | 25.81 | 26.05 | 503,519 | +0.22(+0.83%) |
Mar 07, 2005 | 25.68 | 25.94 | 25.65 | 25.84 | 767,360 | +0.18(+0.70%) |
Mar 04, 2005 | 25.74 | 26.19 | 25.60 | 25.66 | 1,638,582 | +0.03(+0.10%) |
Mar 03, 2005 | 25.71 | 25.74 | 25.59 | 25.63 | 846,279 | +0.10(+0.40%) |
Mar 02, 2005 | 25.04 | 25.64 | 24.99 | 25.53 | 1,142,077 | -0.36(-1.39%) |
Mar 01, 2005 | 25.72 | 26.01 | 25.72 | 25.89 | 681,622 | +0.26(+1.02%) |
Feb 28, 2005 | 25.84 | 25.84 | 25.51 | 25.63 | 448,568 | -0.13(-0.52%) |
Feb 25, 2005 | 25.71 | 25.77 | 25.42 | 25.76 | 763,463 | +0.18(+0.70%) |
Feb 24, 2005 | 25.63 | 25.64 | 25.33 | 25.58 | 543,466 | +0.13(+0.52%) |
Feb 23, 2005 | 25.66 | 25.71 | 25.42 | 25.45 | 657,069 | -0.11(-0.42%) |
Feb 22, 2005 | 25.81 | 25.82 | 25.46 | 25.56 | 923,833 | -0.36(-1.39%) |
Feb 18, 2005 | 25.81 | 26.04 | 25.69 | 25.92 | 907,075 | -0.10(-0.39%) |
Feb 17, 2005 | 26.18 | 26.19 | 25.99 | 26.02 | 478,187 | -0.07(-0.28%) |
Feb 16, 2005 | 26.00 | 26.18 | 26.00 | 26.09 | 557,885 | -0.14(-0.53%) |
Feb 15, 2005 | 25.66 | 26.30 | 25.63 | 26.23 | 1,259,188 | +0.67(+2.61%) |
Feb 14, 2005 | 25.38 | 25.57 | 25.38 | 25.56 | 640,116 | +0.27(+1.06%) |
Feb 11, 2005 | 25.17 | 25.40 | 25.11 | 25.30 | 452,271 | +0.17(+0.69%) |
Feb 10, 2005 | 25.14 | 25.25 | 25.02 | 25.12 | 589,842 | -0.18(-0.73%) |
Feb 09, 2005 | 25.38 | 25.45 | 25.27 | 25.31 | 627,256 | +0.06(+0.22%) |
Feb 08, 2005 | 25.15 | 25.41 | 25.13 | 25.25 | 1,001,193 | -0.28(-1.11%) |
Feb 07, 2005 | 25.41 | 25.60 | 25.40 | 25.53 | 651,029 | +0.13(+0.53%) |
Feb 04, 2005 | 25.25 | 25.44 | 25.12 | 25.40 | 1,017,561 | +0.38(+1.54%) |
Feb 03, 2005 | 24.58 | 25.15 | 24.58 | 25.01 | 1,238,923 | +0.12(+0.47%) |
Feb 02, 2005 | 24.64 | 24.97 | 24.58 | 24.89 | 767,945 | +0.32(+1.29%) |
Feb 01, 2005 | 24.20 | 24.63 | 24.17 | 24.58 | 1,157,861 | +0.38(+1.57%) |
Jan 31, 2005 | 23.84 | 24.25 | 23.84 | 24.20 | 791,523 | +0.36(+1.51%) |
Jan 28, 2005 | 23.93 | 23.97 | 23.72 | 23.84 | 1,264,450 | -0.20(-0.81%) |
Jan 27, 2005 | 23.86 | 24.05 | 23.77 | 24.03 | 1,858,190 | +0.58(+2.47%) |
Jan 26, 2005 | 23.48 | 23.56 | 23.38 | 23.45 | 877,067 | +0.27(+1.15%) |
Jan 25, 2005 | 23.28 | 23.45 | 23.14 | 23.19 | 877,262 | +0.14(+0.62%) |
Jan 24, 2005 | 23.15 | 23.22 | 23.04 | 23.04 | 755,474 | -0.10(-0.44%) |
Jan 21, 2005 | 23.22 | 23.38 | 23.13 | 23.14 | 856,022 | -0.36(-1.55%) |
Jan 20, 2005 | 23.68 | 23.69 | 23.48 | 23.51 | 906,686 | -0.38(-1.61%) |
Jan 19, 2005 | 23.92 | 24.04 | 23.87 | 23.89 | 599,780 | +0.05(+0.22%) |
Jan 18, 2005 | 23.64 | 23.96 | 23.53 | 23.84 | 1,103,885 | -0.05(-0.21%) |
Jan 14, 2005 | 23.79 | 23.99 | 23.79 | 23.89 | 658,628 | -0.11(-0.47%) |
Jan 13, 2005 | 24.25 | 24.31 | 24.00 | 24.01 | 587,894 | -0.29(-1.20%) |
Jan 12, 2005 | 24.27 | 24.38 | 24.16 | 24.30 | 1,017,951 | -0.02(-0.06%) |
Jan 11, 2005 | 24.31 | 24.42 | 24.27 | 24.31 | 694,677 | -0.04(-0.17%) |
Jan 10, 2005 | 24.36 | 24.48 | 24.27 | 24.36 | 768,140 | +0.07(+0.30%) |
Jan 07, 2005 | 24.50 | 24.53 | 24.22 | 24.28 | 616,149 | -0.01(-0.04%) |
Jan 06, 2005 | 24.27 | 24.45 | 24.27 | 24.29 | 785,677 | -0.05(-0.21%) |
Jan 05, 2005 | 24.33 | 24.41 | 24.29 | 24.35 | 608,939 | +0.02(+0.08%) |
Jan 04, 2005 | 24.48 | 24.64 | 24.32 | 24.33 | 983,461 | -0.27(-1.11%) |