Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 27.13 | 27.63 | 26.93 | 27.38 | 177,536 | +0.33(+1.22%) |
Mar 30, 2005 | 27.00 | 27.31 | 26.80 | 27.05 | 185,231 | +0.49(+1.84%) |
Mar 29, 2005 | 27.30 | 27.57 | 26.52 | 26.56 | 259,857 | -0.51(-1.88%) |
Mar 28, 2005 | 26.87 | 27.11 | 26.87 | 27.07 | 81,957 | +0.07(+0.26%) |
Mar 24, 2005 | 27.00 | 27.12 | 26.75 | 27.00 | 142,032 | -0.03(-0.11%) |
Mar 23, 2005 | 27.25 | 27.25 | 26.92 | 27.03 | 121,864 | +0.01(+0.04%) |
Mar 22, 2005 | 26.75 | 27.37 | 26.75 | 27.02 | 94,044 | +0.20(+0.75%) |
Mar 21, 2005 | 26.99 | 27.30 | 26.77 | 26.82 | 152,441 | -0.43(-1.58%) |
Mar 18, 2005 | 27.30 | 27.63 | 27.08 | 27.25 | 179,706 | -0.16(-0.58%) |
Mar 17, 2005 | 27.44 | 27.81 | 27.27 | 27.41 | 160,524 | +0.11(+0.40%) |
Mar 16, 2005 | 26.99 | 27.49 | 26.88 | 27.30 | 229,311 | +0.14(+0.52%) |
Mar 15, 2005 | 26.95 | 27.45 | 26.95 | 27.16 | 113,187 | +0.04(+0.15%) |
Mar 14, 2005 | 27.35 | 27.59 | 26.94 | 27.12 | 108,903 | -0.22(-0.80%) |
Mar 11, 2005 | 27.50 | 27.52 | 27.19 | 27.34 | 148,103 | +0.12(+0.44%) |
Mar 10, 2005 | 27.26 | 27.40 | 27.10 | 27.22 | 160,594 | -0.10(-0.37%) |
Mar 09, 2005 | 27.71 | 27.90 | 27.12 | 27.32 | 291,756 | -0.56(-2.01%) |
Mar 08, 2005 | 28.13 | 28.33 | 27.70 | 27.88 | 184,200 | -0.45(-1.59%) |
Mar 07, 2005 | 27.91 | 28.50 | 27.91 | 28.33 | 268,707 | -0.04(-0.14%) |
Mar 04, 2005 | 28.14 | 28.50 | 28.00 | 28.37 | 187,161 | -0.02(-0.07%) |
Mar 03, 2005 | 28.54 | 28.65 | 28.10 | 28.39 | 149,605 | +0.17(+0.60%) |
Mar 02, 2005 | 28.54 | 28.76 | 28.21 | 28.22 | 130,615 | -0.34(-1.19%) |
Mar 01, 2005 | 28.10 | 28.98 | 28.10 | 28.56 | 168,185 | +0.23(+0.81%) |
Feb 28, 2005 | 28.63 | 28.73 | 27.92 | 28.33 | 269,441 | -0.46(-1.60%) |
Feb 25, 2005 | 29.00 | 29.26 | 28.53 | 28.79 | 282,791 | -0.11(-0.38%) |
Feb 24, 2005 | 28.68 | 29.09 | 28.45 | 28.90 | 581,837 | +0.24(+0.84%) |
Feb 23, 2005 | 27.28 | 28.72 | 26.95 | 28.66 | 1,350,419 | +1.51(+5.56%) |
Feb 22, 2005 | 27.93 | 28.08 | 25.65 | 27.15 | 3,540,925 | -4.17(-13.31%) |
Feb 18, 2005 | 31.32 | 31.67 | 31.22 | 31.32 | 101,630 | -0.26(-0.82%) |
Feb 17, 2005 | 31.00 | 31.70 | 30.97 | 31.58 | 129,704 | +0.46(+1.48%) |
Feb 16, 2005 | 30.85 | 31.24 | 30.85 | 31.12 | 115,748 | +0.09(+0.29%) |
Feb 15, 2005 | 31.48 | 31.50 | 30.90 | 31.03 | 143,675 | -0.45(-1.43%) |
Feb 14, 2005 | 31.75 | 31.88 | 31.35 | 31.48 | 106,991 | -0.24(-0.76%) |
Feb 11, 2005 | 31.69 | 31.93 | 31.35 | 31.72 | 121,272 | +0.16(+0.51%) |
Feb 10, 2005 | 31.06 | 31.57 | 31.06 | 31.56 | 82,897 | +0.40(+1.28%) |
Feb 09, 2005 | 31.77 | 31.80 | 31.03 | 31.16 | 121,477 | -0.39(-1.24%) |
Feb 08, 2005 | 31.65 | 31.79 | 31.40 | 31.55 | 142,448 | -0.09(-0.28%) |
Feb 07, 2005 | 32.30 | 32.30 | 31.52 | 31.64 | 156,668 | -0.79(-2.44%) |
Feb 04, 2005 | 32.25 | 32.50 | 32.01 | 32.43 | 132,770 | +0.18(+0.56%) |
Feb 03, 2005 | 32.70 | 33.14 | 32.10 | 32.25 | 157,650 | -0.59(-1.80%) |
Feb 02, 2005 | 32.80 | 33.18 | 32.50 | 32.84 | 194,816 | +0.29(+0.89%) |
Feb 01, 2005 | 31.87 | 32.72 | 31.80 | 32.55 | 205,204 | +0.59(+1.85%) |
Jan 31, 2005 | 31.64 | 32.40 | 31.64 | 31.96 | 138,650 | +0.13(+0.41%) |
Jan 28, 2005 | 31.66 | 31.94 | 31.54 | 31.83 | 136,883 | -0.09(-0.28%) |
Jan 27, 2005 | 32.00 | 32.20 | 31.72 | 31.92 | 71,015 | -0.19(-0.59%) |
Jan 26, 2005 | 31.98 | 32.13 | 31.61 | 32.11 | 85,016 | +0.39(+1.23%) |
Jan 25, 2005 | 31.42 | 31.84 | 31.42 | 31.72 | 100,317 | +0.12(+0.38%) |
Jan 24, 2005 | 32.20 | 32.40 | 31.41 | 31.60 | 191,536 | -0.85(-2.62%) |
Jan 21, 2005 | 32.30 | 32.77 | 32.21 | 32.45 | 150,572 | -0.10(-0.31%) |
Jan 20, 2005 | 32.82 | 32.91 | 32.25 | 32.55 | 184,676 | -0.47(-1.42%) |
Jan 19, 2005 | 33.51 | 33.72 | 33.02 | 33.02 | 118,820 | -0.68(-2.02%) |
Jan 18, 2005 | 33.31 | 33.85 | 33.31 | 33.70 | 186,823 | +0.06(+0.18%) |
Jan 14, 2005 | 33.40 | 33.85 | 33.26 | 33.64 | 143,722 | +0.03(+0.09%) |
Jan 13, 2005 | 33.26 | 33.82 | 33.26 | 33.61 | 190,126 | +0.11(+0.33%) |
Jan 12, 2005 | 33.21 | 33.60 | 33.16 | 33.50 | 112,222 | -0.10(-0.30%) |
Jan 11, 2005 | 33.29 | 33.72 | 33.27 | 33.60 | 191,770 | +0.10(+0.30%) |
Jan 10, 2005 | 33.18 | 33.55 | 32.53 | 33.50 | 360,678 | +0.37(+1.12%) |
Jan 07, 2005 | 33.30 | 33.75 | 32.94 | 33.13 | 812,155 | -0.62(-1.84%) |
Jan 06, 2005 | 33.19 | 34.44 | 32.51 | 33.75 | 1,130,274 | +2.79(+9.01%) |
Jan 05, 2005 | 31.83 | 32.02 | 30.82 | 30.96 | 333,602 | -1.00(-3.13%) |
Jan 04, 2005 | 33.13 | 33.48 | 31.87 | 31.96 | 253,084 | -1.17(-3.53%) |