Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 25.83 | 26.09 | 25.77 | 25.96 | 45,176 | +0.06(+0.25%) |
Mar 30, 2005 | 25.48 | 25.89 | 25.38 | 25.89 | 147,795 | +0.32(+1.26%) |
Mar 29, 2005 | 25.68 | 25.69 | 24.59 | 25.57 | 160,059 | -0.09(-0.35%) |
Mar 28, 2005 | 25.73 | 25.80 | 25.64 | 25.66 | 137,393 | -0.10(-0.40%) |
Mar 24, 2005 | 25.68 | 25.81 | 25.68 | 25.77 | 92,682 | +0.09(+0.35%) |
Mar 23, 2005 | 25.77 | 25.83 | 25.64 | 25.68 | 137,238 | -0.12(-0.47%) |
Mar 22, 2005 | 25.78 | 25.93 | 25.74 | 25.80 | 286,586 | +0.02(+0.07%) |
Mar 21, 2005 | 25.99 | 26.00 | 25.71 | 25.78 | 135,685 | -0.21(-0.82%) |
Mar 18, 2005 | 26.02 | 26.07 | 25.78 | 25.99 | 137,238 | -0.09(-0.35%) |
Mar 17, 2005 | 26.05 | 26.11 | 25.96 | 26.08 | 135,996 | +0.08(+0.30%) |
Mar 16, 2005 | 25.99 | 26.02 | 25.96 | 26.00 | 104,481 | -0.10(-0.37%) |
Mar 15, 2005 | 26.35 | 26.44 | 26.02 | 26.10 | 82,125 | -0.24(-0.93%) |
Mar 14, 2005 | 26.31 | 26.41 | 25.86 | 26.35 | 71,568 | +0.12(+0.47%) |
Mar 11, 2005 | 26.34 | 26.35 | 26.06 | 26.22 | 100,910 | -0.28(-1.07%) |
Mar 10, 2005 | 26.76 | 26.83 | 26.51 | 26.51 | 98,892 | -0.11(-0.41%) |
Mar 09, 2005 | 26.76 | 26.76 | 26.57 | 26.62 | 107,120 | -0.21(-0.77%) |
Mar 08, 2005 | 27.09 | 27.09 | 26.76 | 26.82 | 55,112 | -0.26(-0.98%) |
Mar 07, 2005 | 26.96 | 27.18 | 26.93 | 27.09 | 54,491 | +0.03(+0.12%) |
Mar 04, 2005 | 27.05 | 27.12 | 26.93 | 27.05 | 127,923 | +0.23(+0.84%) |
Mar 03, 2005 | 26.73 | 26.85 | 26.49 | 26.83 | 127,457 | -0.13(-0.48%) |
Mar 02, 2005 | 27.05 | 27.12 | 26.76 | 26.96 | 64,893 | -0.09(-0.33%) |
Mar 01, 2005 | 26.74 | 27.25 | 26.74 | 27.05 | 77,623 | +0.32(+1.18%) |
Feb 28, 2005 | 27.41 | 27.41 | 26.54 | 26.73 | 167,977 | -0.63(-2.31%) |
Feb 25, 2005 | 27.12 | 27.36 | 27.02 | 27.36 | 72,500 | +0.31(+1.14%) |
Feb 24, 2005 | 26.87 | 27.11 | 26.56 | 27.05 | 79,020 | +0.05(+0.17%) |
Feb 23, 2005 | 27.65 | 27.65 | 27.01 | 27.01 | 44,711 | -0.38(-1.39%) |
Feb 22, 2005 | 27.60 | 27.83 | 27.39 | 27.39 | 240,632 | -0.21(-0.77%) |
Feb 18, 2005 | 27.61 | 27.69 | 27.53 | 27.60 | 162,077 | +0.00(+0.00%) |
Feb 17, 2005 | 27.70 | 27.76 | 27.54 | 27.60 | 218,743 | +0.00(+0.00%) |
Feb 16, 2005 | 27.47 | 27.73 | 27.39 | 27.60 | 165,959 | +0.16(+0.59%) |
Feb 15, 2005 | 27.57 | 27.67 | 27.35 | 27.44 | 130,097 | -0.16(-0.58%) |
Feb 14, 2005 | 27.50 | 27.60 | 27.34 | 27.60 | 40,208 | +0.13(+0.47%) |
Feb 11, 2005 | 27.43 | 27.54 | 27.25 | 27.47 | 70,016 | +0.04(+0.14%) |
Feb 10, 2005 | 27.39 | 27.56 | 27.18 | 27.43 | 83,678 | +0.03(+0.09%) |
Feb 09, 2005 | 27.44 | 27.51 | 27.34 | 27.41 | 44,400 | +0.00(+0.00%) |
Feb 08, 2005 | 27.38 | 27.47 | 27.25 | 27.41 | 469,622 | -0.03(-0.12%) |
Feb 07, 2005 | 27.50 | 27.65 | 27.44 | 27.44 | 29,031 | -0.06(-0.23%) |
Feb 04, 2005 | 27.34 | 27.54 | 27.31 | 27.50 | 76,692 | +0.24(+0.90%) |
Feb 03, 2005 | 27.50 | 27.50 | 27.12 | 27.26 | 47,039 | -0.13(-0.47%) |
Feb 02, 2005 | 27.21 | 27.39 | 26.99 | 27.39 | 223,711 | +0.17(+0.64%) |
Feb 01, 2005 | 27.25 | 27.34 | 27.02 | 27.21 | 180,241 | +0.03(+0.12%) |
Jan 31, 2005 | 27.47 | 27.63 | 27.18 | 27.18 | 154,470 | -0.16(-0.59%) |
Jan 28, 2005 | 27.38 | 27.39 | 27.20 | 27.34 | 66,445 | +0.10(+0.35%) |
Jan 27, 2005 | 27.18 | 27.44 | 27.15 | 27.25 | 79,952 | +0.00(+0.00%) |
Jan 26, 2005 | 27.38 | 27.38 | 27.05 | 27.25 | 78,089 | -0.16(-0.59%) |
Jan 25, 2005 | 27.52 | 27.70 | 27.41 | 27.41 | 107,741 | -0.12(-0.42%) |
Jan 24, 2005 | 27.70 | 27.77 | 27.42 | 27.52 | 76,226 | -0.12(-0.44%) |
Jan 21, 2005 | 27.67 | 27.84 | 27.63 | 27.65 | 98,116 | -0.03(-0.09%) |
Jan 20, 2005 | 27.87 | 28.01 | 27.61 | 27.67 | 160,680 | -0.19(-0.69%) |
Jan 19, 2005 | 28.05 | 28.31 | 27.76 | 27.87 | 84,299 | -0.14(-0.51%) |
Jan 18, 2005 | 27.76 | 28.05 | 27.74 | 28.01 | 100,600 | +0.17(+0.62%) |
Jan 14, 2005 | 27.63 | 27.86 | 27.57 | 27.83 | 35,241 | +0.30(+1.08%) |
Jan 13, 2005 | 27.47 | 27.83 | 27.44 | 27.54 | 117,832 | +0.06(+0.21%) |
Jan 12, 2005 | 27.70 | 27.74 | 27.37 | 27.48 | 194,214 | -0.36(-1.30%) |
Jan 11, 2005 | 27.99 | 27.99 | 27.59 | 27.84 | 356,136 | -0.15(-0.53%) |
Jan 10, 2005 | 28.08 | 28.26 | 27.87 | 27.99 | 127,768 | +0.28(+1.00%) |
Jan 07, 2005 | 28.12 | 28.12 | 27.65 | 27.71 | 471,019 | -0.24(-0.88%) |
Jan 06, 2005 | 28.02 | 28.33 | 27.85 | 27.96 | 52,318 | +0.14(+0.49%) |
Jan 05, 2005 | 28.70 | 28.70 | 27.76 | 27.82 | 186,141 | -0.88(-3.05%) |
Jan 04, 2005 | 29.05 | 29.13 | 28.63 | 28.70 | 56,354 | -0.23(-0.78%) |