Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 24.54 | 24.67 | 24.35 | 24.45 | 1,361,642 | +0.12(+0.51%) |
Mar 30, 2005 | 24.01 | 24.34 | 24.01 | 24.32 | 682,380 | +0.21(+0.87%) |
Mar 29, 2005 | 24.23 | 24.28 | 24.02 | 24.11 | 1,315,254 | -0.26(-1.05%) |
Mar 28, 2005 | 24.24 | 24.44 | 24.13 | 24.37 | 870,079 | +0.15(+0.61%) |
Mar 24, 2005 | 24.52 | 24.58 | 24.18 | 24.22 | 1,076,684 | -0.30(-1.21%) |
Mar 23, 2005 | 24.69 | 24.70 | 24.45 | 24.52 | 846,689 | -0.37(-1.48%) |
Mar 22, 2005 | 24.99 | 25.24 | 24.86 | 24.89 | 757,616 | -0.05(-0.21%) |
Mar 21, 2005 | 24.97 | 25.08 | 24.88 | 24.94 | 689,982 | -0.02(-0.08%) |
Mar 18, 2005 | 25.05 | 25.08 | 24.93 | 24.96 | 1,509,189 | -0.61(-2.39%) |
Mar 17, 2005 | 25.62 | 25.70 | 25.44 | 25.57 | 896,586 | -0.58(-2.22%) |
Mar 16, 2005 | 26.16 | 26.30 | 26.08 | 26.15 | 1,118,005 | -0.43(-1.60%) |
Mar 15, 2005 | 26.69 | 26.74 | 26.52 | 26.58 | 540,291 | +0.23(+0.88%) |
Mar 14, 2005 | 26.16 | 26.35 | 26.14 | 26.35 | 638,136 | +0.20(+0.77%) |
Mar 11, 2005 | 26.01 | 26.37 | 26.01 | 26.15 | 674,584 | +0.11(+0.41%) |
Mar 10, 2005 | 26.05 | 26.10 | 25.92 | 26.04 | 539,316 | -0.03(-0.10%) |
Mar 09, 2005 | 26.01 | 26.31 | 26.01 | 26.06 | 636,966 | +0.02(+0.06%) |
Mar 08, 2005 | 25.81 | 26.15 | 25.81 | 26.05 | 503,647 | +0.22(+0.83%) |
Mar 07, 2005 | 25.68 | 25.93 | 25.65 | 25.83 | 767,556 | +0.18(+0.70%) |
Mar 04, 2005 | 25.73 | 26.18 | 25.60 | 25.65 | 1,639,000 | +0.03(+0.10%) |
Mar 03, 2005 | 25.70 | 25.73 | 25.59 | 25.63 | 846,495 | +0.10(+0.40%) |
Mar 02, 2005 | 25.04 | 25.64 | 24.99 | 25.52 | 1,142,368 | -0.36(-1.39%) |
Mar 01, 2005 | 25.71 | 26.00 | 25.71 | 25.88 | 681,795 | +0.26(+1.02%) |
Feb 28, 2005 | 25.83 | 25.83 | 25.50 | 25.62 | 448,683 | -0.13(-0.52%) |
Feb 25, 2005 | 25.70 | 25.76 | 25.42 | 25.76 | 763,658 | +0.18(+0.70%) |
Feb 24, 2005 | 25.63 | 25.64 | 25.32 | 25.58 | 543,604 | +0.13(+0.52%) |
Feb 23, 2005 | 25.65 | 25.70 | 25.41 | 25.44 | 657,237 | -0.11(-0.42%) |
Feb 22, 2005 | 25.81 | 25.81 | 25.46 | 25.55 | 924,069 | -0.36(-1.39%) |
Feb 18, 2005 | 25.81 | 26.04 | 25.68 | 25.91 | 907,307 | -0.10(-0.39%) |
Feb 17, 2005 | 26.17 | 26.18 | 25.99 | 26.01 | 478,309 | -0.07(-0.28%) |
Feb 16, 2005 | 25.99 | 26.17 | 25.99 | 26.08 | 558,027 | -0.14(-0.53%) |
Feb 15, 2005 | 25.65 | 26.29 | 25.62 | 26.22 | 1,259,509 | +0.67(+2.61%) |
Feb 14, 2005 | 25.37 | 25.57 | 25.37 | 25.56 | 640,280 | +0.27(+1.06%) |
Feb 11, 2005 | 25.17 | 25.39 | 25.10 | 25.29 | 452,386 | +0.17(+0.69%) |
Feb 10, 2005 | 25.13 | 25.25 | 25.02 | 25.11 | 589,993 | -0.18(-0.73%) |
Feb 09, 2005 | 25.37 | 25.45 | 25.26 | 25.30 | 627,415 | +0.06(+0.22%) |
Feb 08, 2005 | 25.14 | 25.41 | 25.12 | 25.24 | 1,001,448 | -0.28(-1.11%) |
Feb 07, 2005 | 25.40 | 25.59 | 25.39 | 25.52 | 651,195 | +0.13(+0.53%) |
Feb 04, 2005 | 25.24 | 25.44 | 25.11 | 25.39 | 1,017,821 | +0.38(+1.54%) |
Feb 03, 2005 | 24.58 | 25.14 | 24.58 | 25.01 | 1,239,239 | +0.12(+0.47%) |
Feb 02, 2005 | 24.64 | 24.96 | 24.58 | 24.89 | 768,141 | +0.32(+1.29%) |
Feb 01, 2005 | 24.19 | 24.63 | 24.16 | 24.57 | 1,158,156 | +0.38(+1.57%) |
Jan 31, 2005 | 23.83 | 24.24 | 23.83 | 24.19 | 791,725 | +0.36(+1.51%) |
Jan 28, 2005 | 23.92 | 23.96 | 23.72 | 23.83 | 1,264,772 | -0.19(-0.81%) |
Jan 27, 2005 | 23.86 | 24.05 | 23.76 | 24.03 | 1,858,663 | +0.58(+2.47%) |
Jan 26, 2005 | 23.47 | 23.55 | 23.37 | 23.45 | 877,290 | +0.27(+1.15%) |
Jan 25, 2005 | 23.27 | 23.44 | 23.13 | 23.18 | 877,485 | +0.14(+0.62%) |
Jan 24, 2005 | 23.14 | 23.22 | 23.03 | 23.04 | 755,666 | -0.10(-0.44%) |
Jan 21, 2005 | 23.22 | 23.37 | 23.12 | 23.14 | 856,240 | -0.36(-1.55%) |
Jan 20, 2005 | 23.68 | 23.69 | 23.47 | 23.50 | 906,917 | -0.38(-1.61%) |
Jan 19, 2005 | 23.91 | 24.04 | 23.86 | 23.89 | 599,933 | +0.05(+0.22%) |
Jan 18, 2005 | 23.63 | 23.95 | 23.52 | 23.84 | 1,104,166 | -0.05(-0.21%) |
Jan 14, 2005 | 23.78 | 23.98 | 23.78 | 23.89 | 658,796 | -0.11(-0.47%) |
Jan 13, 2005 | 24.24 | 24.30 | 23.99 | 24.00 | 588,044 | -0.29(-1.20%) |
Jan 12, 2005 | 24.27 | 24.37 | 24.15 | 24.29 | 1,018,210 | -0.02(-0.06%) |
Jan 11, 2005 | 24.30 | 24.42 | 24.27 | 24.31 | 694,854 | -0.04(-0.17%) |
Jan 10, 2005 | 24.35 | 24.47 | 24.27 | 24.35 | 768,336 | +0.07(+0.30%) |
Jan 07, 2005 | 24.50 | 24.52 | 24.22 | 24.28 | 616,306 | -0.01(-0.04%) |
Jan 06, 2005 | 24.27 | 24.45 | 24.27 | 24.29 | 785,877 | -0.05(-0.21%) |
Jan 05, 2005 | 24.32 | 24.41 | 24.28 | 24.34 | 609,094 | +0.02(+0.08%) |
Jan 04, 2005 | 24.47 | 24.64 | 24.31 | 24.32 | 983,711 | -0.27(-1.11%) |