Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 26.87 | 26.95 | 26.62 | 26.73 | 272,555 | -0.01(-0.05%) |
Mar 30, 2005 | 26.33 | 26.79 | 26.33 | 26.74 | 246,922 | +0.45(+1.73%) |
Mar 29, 2005 | 26.35 | 26.64 | 26.13 | 26.29 | 235,605 | -0.07(-0.25%) |
Mar 28, 2005 | 26.48 | 26.74 | 26.22 | 26.35 | 310,323 | -0.20(-0.75%) |
Mar 24, 2005 | 26.15 | 26.59 | 26.01 | 26.55 | 406,583 | +0.44(+1.69%) |
Mar 23, 2005 | 26.19 | 26.43 | 25.85 | 26.11 | 415,309 | -0.17(-0.64%) |
Mar 22, 2005 | 26.46 | 26.78 | 26.26 | 26.28 | 331,866 | -0.27(-1.02%) |
Mar 21, 2005 | 26.65 | 26.66 | 26.34 | 26.55 | 345,909 | -0.13(-0.49%) |
Mar 18, 2005 | 27.06 | 27.06 | 26.51 | 26.68 | 430,444 | -0.23(-0.85%) |
Mar 17, 2005 | 26.73 | 26.99 | 26.70 | 26.91 | 177,658 | +0.26(+0.99%) |
Mar 16, 2005 | 26.80 | 26.98 | 26.59 | 26.65 | 195,656 | -0.15(-0.55%) |
Mar 15, 2005 | 27.12 | 27.47 | 26.76 | 26.79 | 243,786 | -0.21(-0.76%) |
Mar 14, 2005 | 26.59 | 27.05 | 26.58 | 27.00 | 262,875 | +0.45(+1.71%) |
Mar 11, 2005 | 26.89 | 26.89 | 26.51 | 26.54 | 212,699 | -0.35(-1.31%) |
Mar 10, 2005 | 26.76 | 26.89 | 26.51 | 26.89 | 248,422 | +0.32(+1.19%) |
Mar 09, 2005 | 27.20 | 27.20 | 26.51 | 26.58 | 332,547 | -0.69(-2.53%) |
Mar 08, 2005 | 27.36 | 27.42 | 27.10 | 27.27 | 210,381 | -0.18(-0.64%) |
Mar 07, 2005 | 27.54 | 27.85 | 27.25 | 27.44 | 286,190 | -0.02(-0.08%) |
Mar 04, 2005 | 27.14 | 27.50 | 27.06 | 27.47 | 288,371 | +0.70(+2.60%) |
Mar 03, 2005 | 27.17 | 27.17 | 26.67 | 26.77 | 246,786 | -0.22(-0.82%) |
Mar 02, 2005 | 27.29 | 27.29 | 26.78 | 26.99 | 258,648 | -0.23(-0.86%) |
Mar 01, 2005 | 27.03 | 27.33 | 27.00 | 27.22 | 305,687 | +0.23(+0.87%) |
Feb 28, 2005 | 27.14 | 27.14 | 26.45 | 26.99 | 295,052 | -0.02(-0.08%) |
Feb 25, 2005 | 26.55 | 27.01 | 26.48 | 27.01 | 212,563 | +0.43(+1.60%) |
Feb 24, 2005 | 26.67 | 26.67 | 26.40 | 26.59 | 190,066 | +0.03(+0.11%) |
Feb 23, 2005 | 26.66 | 26.98 | 26.39 | 26.56 | 314,413 | +0.15(+0.56%) |
Feb 22, 2005 | 27.15 | 27.16 | 26.40 | 26.41 | 450,487 | -1.00(-3.64%) |
Feb 18, 2005 | 27.94 | 27.94 | 27.30 | 27.41 | 293,689 | -0.54(-1.92%) |
Feb 17, 2005 | 28.01 | 28.03 | 27.79 | 27.94 | 245,695 | -0.10(-0.34%) |
Feb 16, 2005 | 27.73 | 28.06 | 27.58 | 28.04 | 268,465 | +0.32(+1.14%) |
Feb 15, 2005 | 27.28 | 27.72 | 27.24 | 27.72 | 237,105 | +0.34(+1.26%) |
Feb 14, 2005 | 27.46 | 27.50 | 27.07 | 27.38 | 377,814 | -0.06(-0.21%) |
Feb 11, 2005 | 27.28 | 27.56 | 27.06 | 27.44 | 269,692 | +0.02(+0.08%) |
Feb 10, 2005 | 27.47 | 27.47 | 27.09 | 27.42 | 883,658 | -0.47(-1.68%) |
Feb 09, 2005 | 27.80 | 27.94 | 27.75 | 27.88 | 508,297 | +0.20(+0.72%) |
Feb 08, 2005 | 27.54 | 27.69 | 27.22 | 27.69 | 510,070 | +0.18(+0.67%) |
Feb 07, 2005 | 27.69 | 27.72 | 27.36 | 27.50 | 385,177 | -0.06(-0.21%) |
Feb 04, 2005 | 27.06 | 27.56 | 27.02 | 27.56 | 372,497 | +0.58(+2.15%) |
Feb 03, 2005 | 27.10 | 27.14 | 26.90 | 26.98 | 237,105 | -0.10(-0.38%) |
Feb 02, 2005 | 26.76 | 27.09 | 26.61 | 27.09 | 378,632 | +0.43(+1.62%) |
Feb 01, 2005 | 26.85 | 26.85 | 26.31 | 26.65 | 759,174 | -0.10(-0.36%) |
Jan 31, 2005 | 26.84 | 27.00 | 26.20 | 26.75 | 516,478 | +0.12(+0.44%) |
Jan 28, 2005 | 26.38 | 26.63 | 26.20 | 26.63 | 308,005 | +0.26(+0.97%) |
Jan 27, 2005 | 26.95 | 27.02 | 26.37 | 26.37 | 347,409 | -0.45(-1.69%) |
Jan 26, 2005 | 26.54 | 26.84 | 26.41 | 26.83 | 263,829 | +0.23(+0.88%) |
Jan 25, 2005 | 27.25 | 27.46 | 26.59 | 26.59 | 294,779 | -0.49(-1.81%) |
Jan 24, 2005 | 28.14 | 28.14 | 27.06 | 27.09 | 405,492 | -0.39(-1.41%) |
Jan 21, 2005 | 27.36 | 27.80 | 27.11 | 27.47 | 367,588 | +0.32(+1.19%) |
Jan 20, 2005 | 27.08 | 27.23 | 26.70 | 27.15 | 297,370 | +0.10(+0.35%) |
Jan 19, 2005 | 27.25 | 27.51 | 26.78 | 27.06 | 335,411 | +0.02(+0.08%) |
Jan 18, 2005 | 26.92 | 27.12 | 26.77 | 27.03 | 355,590 | +0.12(+0.46%) |
Jan 14, 2005 | 26.53 | 26.99 | 26.53 | 26.91 | 278,963 | +0.37(+1.38%) |
Jan 13, 2005 | 26.33 | 27.25 | 26.33 | 26.54 | 401,538 | +0.16(+0.61%) |
Jan 12, 2005 | 26.77 | 26.77 | 26.10 | 26.38 | 436,307 | -0.45(-1.69%) |
Jan 11, 2005 | 27.20 | 27.22 | 26.70 | 26.84 | 290,962 | -0.32(-1.19%) |
Jan 10, 2005 | 27.30 | 27.50 | 27.14 | 27.16 | 272,282 | -0.11(-0.40%) |
Jan 07, 2005 | 27.60 | 27.61 | 27.25 | 27.27 | 270,510 | -0.16(-0.59%) |
Jan 06, 2005 | 27.52 | 27.77 | 27.14 | 27.43 | 628,827 | +0.00(+0.00%) |
Jan 05, 2005 | 28.75 | 28.77 | 26.81 | 27.43 | 734,632 | -1.43(-4.96%) |
Jan 04, 2005 | 29.23 | 29.46 | 28.77 | 28.86 | 284,281 | -0.32(-1.08%) |