Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 25.55 | 25.61 | 25.19 | 25.31 | 917,668 | -0.32(-1.23%) |
Mar 30, 2005 | 25.09 | 25.72 | 25.05 | 25.63 | 1,742,944 | +0.62(+2.46%) |
Mar 29, 2005 | 25.20 | 25.54 | 24.53 | 25.01 | 2,229,669 | -0.61(-2.37%) |
Mar 28, 2005 | 25.34 | 25.68 | 25.28 | 25.62 | 517,345 | +0.35(+1.37%) |
Mar 24, 2005 | 25.10 | 25.57 | 25.10 | 25.28 | 704,526 | +0.25(+0.99%) |
Mar 23, 2005 | 25.09 | 25.16 | 24.77 | 25.03 | 1,232,521 | -0.41(-1.62%) |
Mar 22, 2005 | 25.91 | 25.99 | 25.40 | 25.44 | 1,497,717 | -0.05(-0.21%) |
Mar 21, 2005 | 25.52 | 25.72 | 25.46 | 25.49 | 384,613 | -0.12(-0.47%) |
Mar 18, 2005 | 25.53 | 25.61 | 25.32 | 25.61 | 689,482 | +0.09(+0.35%) |
Mar 17, 2005 | 25.56 | 25.69 | 25.27 | 25.52 | 501,502 | -0.07(-0.26%) |
Mar 16, 2005 | 25.46 | 25.66 | 25.43 | 25.59 | 480,334 | +0.01(+0.03%) |
Mar 15, 2005 | 25.88 | 25.94 | 25.43 | 25.58 | 2,384,233 | -0.26(-0.99%) |
Mar 14, 2005 | 25.84 | 26.14 | 25.80 | 25.84 | 1,290,300 | +0.19(+0.73%) |
Mar 11, 2005 | 25.68 | 25.73 | 25.39 | 25.65 | 948,022 | -0.03(-0.12%) |
Mar 10, 2005 | 25.88 | 25.90 | 25.64 | 25.68 | 1,016,184 | -0.09(-0.35%) |
Mar 09, 2005 | 25.91 | 25.91 | 25.35 | 25.77 | 846,842 | -0.14(-0.55%) |
Mar 08, 2005 | 25.84 | 25.95 | 25.58 | 25.91 | 830,467 | -0.12(-0.46%) |
Mar 07, 2005 | 25.27 | 26.21 | 25.27 | 26.03 | 589,501 | +0.04(+0.14%) |
Mar 04, 2005 | 25.93 | 26.06 | 25.73 | 26.00 | 940,433 | +0.14(+0.52%) |
Mar 03, 2005 | 26.24 | 26.28 | 25.58 | 25.86 | 607,208 | -0.23(-0.89%) |
Mar 02, 2005 | 26.27 | 26.29 | 25.99 | 26.09 | 1,152,111 | -0.17(-0.66%) |
Mar 01, 2005 | 25.91 | 26.30 | 25.91 | 26.27 | 1,433,016 | +0.43(+1.66%) |
Feb 28, 2005 | 25.91 | 26.06 | 25.62 | 25.84 | 719,570 | -0.13(-0.49%) |
Feb 25, 2005 | 25.54 | 26.06 | 25.54 | 25.97 | 903,822 | +0.43(+1.68%) |
Feb 24, 2005 | 25.64 | 25.73 | 25.13 | 25.54 | 1,109,376 | +0.04(+0.15%) |
Feb 23, 2005 | 25.25 | 25.60 | 25.25 | 25.50 | 941,232 | +0.26(+1.01%) |
Feb 22, 2005 | 25.83 | 25.88 | 25.11 | 25.25 | 836,458 | -0.40(-1.55%) |
Feb 18, 2005 | 25.39 | 25.69 | 25.35 | 25.64 | 1,351,141 | +0.33(+1.31%) |
Feb 17, 2005 | 25.02 | 25.73 | 24.98 | 25.31 | 1,692,620 | +0.16(+0.63%) |
Feb 16, 2005 | 25.35 | 25.35 | 24.75 | 25.16 | 1,802,320 | -0.22(-0.86%) |
Feb 15, 2005 | 24.64 | 25.55 | 24.61 | 25.37 | 3,526,359 | -0.34(-1.31%) |
Feb 14, 2005 | 25.50 | 25.94 | 25.50 | 25.71 | 1,694,351 | +0.21(+0.82%) |
Feb 11, 2005 | 24.85 | 25.56 | 24.85 | 25.50 | 1,109,376 | +0.64(+2.57%) |
Feb 10, 2005 | 25.02 | 25.15 | 24.78 | 24.86 | 1,684,233 | -0.29(-1.14%) |
Feb 09, 2005 | 25.35 | 25.37 | 25.02 | 25.15 | 1,670,654 | -0.24(-0.95%) |
Feb 08, 2005 | 25.43 | 25.45 | 25.13 | 25.39 | 1,454,051 | +0.04(+0.15%) |
Feb 07, 2005 | 25.39 | 25.45 | 25.07 | 25.35 | 1,543,248 | +0.13(+0.51%) |
Feb 04, 2005 | 24.98 | 25.22 | 24.83 | 25.22 | 1,229,060 | +0.34(+1.36%) |
Feb 03, 2005 | 24.94 | 24.95 | 24.68 | 24.89 | 1,695,283 | -0.01(-0.03%) |
Feb 02, 2005 | 24.94 | 24.94 | 24.78 | 24.89 | 1,428,756 | +0.11(+0.45%) |
Feb 01, 2005 | 24.62 | 24.98 | 24.56 | 24.78 | 2,860,574 | +0.35(+1.41%) |
Jan 31, 2005 | 24.07 | 24.56 | 24.06 | 24.43 | 4,181,894 | +0.68(+2.88%) |
Jan 28, 2005 | 23.74 | 23.91 | 23.64 | 23.75 | 2,510,041 | +0.01(+0.03%) |
Jan 27, 2005 | 23.62 | 23.89 | 23.62 | 23.74 | 2,646,900 | -0.07(-0.28%) |
Jan 26, 2005 | 23.51 | 23.83 | 23.47 | 23.81 | 2,413,788 | +0.30(+1.28%) |
Jan 25, 2005 | 23.34 | 23.66 | 23.23 | 23.51 | 3,135,222 | +0.25(+1.07%) |
Jan 24, 2005 | 23.55 | 23.62 | 23.23 | 23.26 | 2,289,844 | -0.29(-1.21%) |
Jan 21, 2005 | 23.25 | 23.74 | 23.25 | 23.55 | 16,951,502 | +0.56(+2.45%) |
Jan 20, 2005 | 22.92 | 23.27 | 22.54 | 22.98 | 3,522,232 | +0.07(+0.29%) |
Jan 19, 2005 | 23.26 | 23.26 | 22.84 | 22.92 | 1,192,183 | -0.34(-1.45%) |
Jan 18, 2005 | 23.02 | 23.36 | 22.81 | 23.26 | 720,368 | +0.26(+1.14%) |
Jan 14, 2005 | 22.69 | 23.10 | 22.53 | 22.99 | 811,829 | +0.44(+1.93%) |
Jan 13, 2005 | 22.52 | 22.78 | 22.32 | 22.56 | 811,563 | +0.04(+0.17%) |
Jan 12, 2005 | 22.61 | 22.65 | 22.44 | 22.52 | 805,572 | -0.20(-0.89%) |
Jan 11, 2005 | 22.68 | 22.76 | 22.38 | 22.72 | 850,304 | +0.04(+0.17%) |
Jan 10, 2005 | 22.68 | 22.71 | 22.55 | 22.68 | 487,257 | -0.14(-0.59%) |
Jan 07, 2005 | 22.97 | 23.14 | 22.72 | 22.82 | 267,192 | -0.17(-0.72%) |
Jan 06, 2005 | 22.42 | 23.25 | 22.38 | 22.98 | 1,915,348 | +0.56(+2.51%) |
Jan 05, 2005 | 22.57 | 22.58 | 22.31 | 22.42 | 712,114 | -0.19(-0.83%) |
Jan 04, 2005 | 22.53 | 22.63 | 22.38 | 22.61 | 1,908,425 | -0.45(-1.95%) |