Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 27.21 | 28.57 | 27.20 | 28.04 | 226,874 | +0.86(+3.17%) |
Mar 30, 2005 | 27.14 | 27.21 | 26.73 | 27.18 | 116,483 | -0.01(-0.04%) |
Mar 29, 2005 | 27.60 | 28.13 | 26.87 | 27.19 | 156,137 | +0.05(+0.18%) |
Mar 28, 2005 | 27.41 | 27.50 | 26.87 | 27.14 | 162,849 | -0.07(-0.25%) |
Mar 24, 2005 | 27.02 | 27.83 | 26.92 | 27.21 | 92,732 | +0.37(+1.37%) |
Mar 23, 2005 | 28.04 | 28.04 | 25.98 | 26.84 | 283,360 | -1.19(-4.25%) |
Mar 22, 2005 | 27.70 | 28.34 | 27.65 | 28.03 | 240,195 | +0.63(+2.30%) |
Mar 21, 2005 | 27.12 | 27.55 | 26.81 | 27.41 | 146,740 | +0.22(+0.82%) |
Mar 18, 2005 | 27.11 | 27.27 | 27.03 | 27.18 | 117,413 | +0.29(+1.08%) |
Mar 17, 2005 | 26.82 | 26.93 | 25.58 | 26.89 | 162,953 | +0.07(+0.25%) |
Mar 16, 2005 | 26.18 | 27.41 | 26.16 | 26.82 | 125,157 | +0.56(+2.14%) |
Mar 15, 2005 | 26.76 | 26.87 | 26.16 | 26.26 | 97,689 | -0.46(-1.74%) |
Mar 14, 2005 | 26.14 | 26.83 | 26.14 | 26.73 | 145,294 | +0.64(+2.45%) |
Mar 11, 2005 | 26.48 | 27.11 | 25.95 | 26.09 | 145,088 | -0.39(-1.46%) |
Mar 10, 2005 | 25.90 | 26.63 | 25.90 | 26.48 | 134,245 | +0.46(+1.75%) |
Mar 09, 2005 | 26.87 | 26.93 | 25.57 | 26.02 | 149,735 | -0.76(-2.82%) |
Mar 08, 2005 | 26.65 | 27.21 | 26.65 | 26.78 | 215,928 | +0.15(+0.58%) |
Mar 07, 2005 | 27.41 | 27.89 | 26.41 | 26.62 | 273,240 | -0.48(-1.79%) |
Mar 04, 2005 | 27.11 | 27.65 | 26.82 | 27.10 | 280,676 | +0.35(+1.30%) |
Mar 03, 2005 | 25.86 | 27.10 | 25.86 | 26.76 | 316,819 | +0.88(+3.41%) |
Mar 02, 2005 | 25.23 | 26.03 | 24.60 | 25.88 | 485,451 | +1.57(+6.45%) |
Mar 01, 2005 | 23.58 | 24.31 | 23.53 | 24.31 | 124,951 | +0.48(+2.03%) |
Feb 28, 2005 | 23.97 | 23.98 | 23.63 | 23.82 | 155,105 | +0.36(+1.53%) |
Feb 25, 2005 | 23.31 | 23.48 | 22.78 | 23.46 | 118,858 | +0.30(+1.30%) |
Feb 24, 2005 | 23.73 | 23.75 | 22.67 | 23.16 | 109,564 | -0.23(-0.99%) |
Feb 23, 2005 | 23.19 | 23.55 | 22.47 | 23.40 | 147,876 | +0.24(+1.05%) |
Feb 22, 2005 | 22.37 | 23.65 | 22.37 | 23.15 | 171,420 | +0.32(+1.40%) |
Feb 18, 2005 | 23.65 | 23.84 | 22.76 | 22.83 | 97,069 | -1.06(-4.42%) |
Feb 17, 2005 | 23.56 | 23.99 | 22.27 | 23.89 | 123,505 | +0.17(+0.73%) |
Feb 16, 2005 | 23.97 | 23.97 | 23.40 | 23.72 | 73,215 | -0.27(-1.13%) |
Feb 15, 2005 | 23.25 | 24.16 | 23.25 | 23.99 | 85,710 | +0.75(+3.21%) |
Feb 14, 2005 | 24.45 | 24.50 | 23.19 | 23.24 | 214,069 | -0.75(-3.11%) |
Feb 11, 2005 | 23.64 | 24.11 | 23.08 | 23.99 | 205,395 | +0.46(+1.93%) |
Feb 10, 2005 | 22.76 | 23.87 | 21.95 | 23.53 | 266,735 | +0.15(+0.66%) |
Feb 09, 2005 | 25.23 | 25.32 | 23.24 | 23.38 | 393,235 | -1.64(-6.54%) |
Feb 08, 2005 | 26.05 | 26.09 | 24.81 | 25.01 | 172,350 | -0.79(-3.08%) |
Feb 07, 2005 | 25.32 | 26.14 | 25.18 | 25.81 | 230,798 | +1.07(+4.35%) |
Feb 04, 2005 | 25.66 | 25.76 | 24.54 | 24.73 | 207,047 | -0.82(-3.22%) |
Feb 03, 2005 | 24.63 | 25.95 | 24.61 | 25.56 | 333,444 | +0.93(+3.77%) |
Feb 02, 2005 | 23.53 | 24.79 | 23.53 | 24.63 | 162,643 | +1.19(+5.08%) |
Feb 01, 2005 | 23.73 | 24.45 | 23.39 | 23.43 | 194,139 | -0.37(-1.55%) |
Jan 31, 2005 | 23.24 | 24.20 | 23.24 | 23.80 | 201,677 | +1.09(+4.82%) |
Jan 28, 2005 | 23.04 | 23.13 | 22.51 | 22.71 | 109,461 | -0.27(-1.18%) |
Jan 27, 2005 | 22.23 | 23.14 | 22.11 | 22.98 | 125,157 | +0.74(+3.31%) |
Jan 26, 2005 | 22.76 | 22.76 | 21.78 | 22.24 | 100,374 | -0.35(-1.54%) |
Jan 25, 2005 | 21.30 | 22.67 | 21.30 | 22.59 | 239,679 | +1.38(+6.53%) |
Jan 24, 2005 | 21.90 | 22.08 | 21.20 | 21.21 | 127,120 | -0.21(-0.99%) |
Jan 21, 2005 | 21.89 | 22.27 | 21.35 | 21.42 | 123,815 | +0.29(+1.37%) |
Jan 20, 2005 | 22.16 | 22.23 | 20.93 | 21.13 | 303,807 | -1.02(-4.59%) |
Jan 19, 2005 | 23.58 | 23.58 | 22.14 | 22.15 | 177,720 | -1.01(-4.35%) |
Jan 18, 2005 | 21.70 | 23.19 | 21.69 | 23.15 | 200,954 | +1.46(+6.74%) |
Jan 14, 2005 | 21.69 | 22.03 | 21.21 | 21.69 | 112,249 | +0.21(+0.99%) |
Jan 13, 2005 | 22.01 | 22.45 | 20.58 | 21.48 | 351,619 | -0.34(-1.57%) |
Jan 12, 2005 | 23.26 | 23.43 | 21.30 | 21.82 | 361,016 | -1.44(-6.19%) |
Jan 11, 2005 | 22.87 | 23.36 | 22.87 | 23.26 | 165,947 | +0.45(+1.98%) |
Jan 10, 2005 | 22.53 | 23.48 | 22.35 | 22.81 | 206,531 | +0.25(+1.12%) |
Jan 07, 2005 | 22.24 | 22.67 | 22.24 | 22.56 | 65,676 | +0.35(+1.57%) |
Jan 06, 2005 | 22.60 | 22.72 | 22.08 | 22.21 | 153,142 | -0.43(-1.88%) |
Jan 05, 2005 | 22.24 | 22.82 | 22.24 | 22.63 | 190,215 | +0.43(+1.92%) |
Jan 04, 2005 | 23.37 | 23.37 | 21.98 | 22.21 | 285,426 | -1.32(-5.62%) |