Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 26.57 | 26.63 | 26.49 | 26.52 | 6,389 | -0.15(-0.56%) |
Mar 30, 2005 | 26.55 | 26.67 | 26.44 | 26.67 | 6,201 | +0.20(+0.74%) |
Mar 29, 2005 | 26.47 | 26.47 | 26.31 | 26.47 | 11,275 | +0.03(+0.10%) |
Mar 28, 2005 | 26.63 | 26.66 | 26.45 | 26.45 | 6,201 | -0.08(-0.30%) |
Mar 24, 2005 | 26.42 | 26.65 | 26.42 | 26.53 | 4,510 | +0.05(+0.20%) |
Mar 23, 2005 | 26.34 | 26.58 | 26.34 | 26.47 | 18,040 | +0.00(+0.00%) |
Mar 22, 2005 | 26.66 | 26.74 | 26.37 | 26.47 | 37,397 | -0.34(-1.25%) |
Mar 21, 2005 | 26.93 | 26.94 | 26.69 | 26.81 | 13,530 | -0.14(-0.53%) |
Mar 18, 2005 | 26.93 | 27.01 | 26.79 | 26.95 | 8,832 | -0.05(-0.20%) |
Mar 17, 2005 | 27.03 | 27.03 | 26.79 | 27.01 | 3,006 | -0.05(-0.18%) |
Mar 16, 2005 | 27.09 | 27.09 | 26.87 | 27.05 | 30,443 | +0.07(+0.28%) |
Mar 15, 2005 | 27.29 | 27.29 | 26.98 | 26.98 | 5,825 | -0.23(-0.86%) |
Mar 14, 2005 | 27.14 | 27.30 | 27.14 | 27.21 | 5,449 | -0.03(-0.12%) |
Mar 11, 2005 | 27.48 | 27.55 | 27.24 | 27.24 | 8,268 | -0.16(-0.58%) |
Mar 10, 2005 | 27.48 | 27.48 | 27.24 | 27.40 | 8,456 | -0.21(-0.77%) |
Mar 09, 2005 | 27.62 | 27.64 | 27.51 | 27.62 | 6,013 | -0.16(-0.57%) |
Mar 08, 2005 | 27.83 | 27.83 | 27.78 | 27.78 | 4,698 | +0.10(+0.35%) |
Mar 07, 2005 | 27.67 | 27.74 | 27.62 | 27.68 | 12,778 | +0.04(+0.15%) |
Mar 04, 2005 | 27.46 | 27.69 | 27.46 | 27.64 | 7,704 | +0.38(+1.41%) |
Mar 03, 2005 | 27.48 | 27.48 | 27.22 | 27.26 | 8,832 | -0.26(-0.93%) |
Mar 02, 2005 | 27.40 | 27.55 | 27.29 | 27.51 | 10,899 | -0.03(-0.10%) |
Mar 01, 2005 | 27.38 | 27.54 | 27.30 | 27.54 | 3,570 | +0.24(+0.90%) |
Feb 28, 2005 | 27.25 | 27.38 | 27.22 | 27.29 | 6,201 | -0.06(-0.21%) |
Feb 25, 2005 | 27.32 | 27.48 | 27.32 | 27.35 | 6,013 | +0.09(+0.31%) |
Feb 24, 2005 | 27.22 | 27.28 | 27.11 | 27.27 | 9,960 | +0.26(+0.95%) |
Feb 23, 2005 | 27.09 | 27.14 | 26.98 | 27.01 | 6,201 | +0.03(+0.12%) |
Feb 22, 2005 | 27.22 | 27.24 | 26.98 | 26.98 | 106,553 | -0.32(-1.17%) |
Feb 18, 2005 | 27.19 | 27.30 | 27.19 | 27.30 | 10,711 | -0.11(-0.39%) |
Feb 17, 2005 | 27.45 | 27.51 | 27.29 | 27.40 | 3,946 | +0.09(+0.31%) |
Feb 16, 2005 | 27.59 | 27.59 | 27.32 | 27.32 | 6,577 | -0.19(-0.70%) |
Feb 15, 2005 | 27.37 | 27.56 | 27.37 | 27.51 | 12,966 | +0.03(+0.10%) |
Feb 14, 2005 | 27.40 | 27.51 | 27.32 | 27.48 | 9,208 | +0.21(+0.76%) |
Feb 11, 2005 | 26.93 | 27.30 | 26.93 | 27.28 | 7,329 | +0.35(+1.30%) |
Feb 10, 2005 | 27.03 | 27.19 | 26.93 | 26.93 | 7,704 | -0.05(-0.20%) |
Feb 09, 2005 | 26.98 | 27.14 | 26.87 | 26.98 | 27,249 | -0.27(-0.98%) |
Feb 08, 2005 | 27.14 | 27.24 | 27.06 | 27.24 | 1,127 | +0.24(+0.89%) |
Feb 07, 2005 | 27.23 | 27.24 | 27.00 | 27.00 | 12,591 | -0.31(-1.15%) |
Feb 04, 2005 | 26.94 | 27.32 | 26.93 | 27.32 | 5,637 | +0.31(+1.16%) |
Feb 03, 2005 | 27.01 | 27.01 | 26.85 | 27.01 | 7,141 | -0.05(-0.20%) |
Feb 02, 2005 | 26.95 | 27.06 | 26.85 | 27.06 | 4,134 | +0.11(+0.40%) |
Feb 01, 2005 | 26.71 | 27.06 | 26.71 | 26.95 | 22,551 | +0.03(+0.10%) |
Jan 31, 2005 | 27.02 | 27.03 | 26.88 | 26.93 | 7,517 | +0.33(+1.24%) |
Jan 28, 2005 | 26.71 | 26.87 | 26.60 | 26.60 | 4,698 | -0.32(-1.19%) |
Jan 27, 2005 | 26.97 | 26.97 | 26.74 | 26.91 | 4,698 | -0.09(-0.34%) |
Jan 26, 2005 | 27.04 | 27.04 | 26.82 | 27.01 | 6,765 | +0.48(+1.83%) |
Jan 25, 2005 | 26.76 | 26.78 | 26.51 | 26.52 | 8,080 | -0.12(-0.46%) |
Jan 24, 2005 | 26.70 | 26.82 | 26.63 | 26.64 | 48,672 | -0.27(-1.01%) |
Jan 21, 2005 | 26.85 | 26.94 | 26.79 | 26.91 | 8,080 | -0.01(-0.04%) |
Jan 20, 2005 | 26.95 | 26.98 | 26.71 | 26.93 | 15,597 | -0.26(-0.94%) |
Jan 19, 2005 | 27.23 | 27.37 | 27.13 | 27.18 | 11,651 | +0.17(+0.61%) |
Jan 18, 2005 | 26.79 | 27.17 | 26.79 | 27.02 | 100,352 | -0.02(-0.08%) |
Jan 14, 2005 | 27.23 | 27.23 | 27.04 | 27.04 | 18,040 | -0.29(-1.05%) |
Jan 13, 2005 | 27.40 | 27.40 | 27.21 | 27.32 | 5,825 | -0.12(-0.45%) |
Jan 12, 2005 | 27.45 | 27.51 | 27.27 | 27.45 | 36,457 | +0.09(+0.33%) |
Jan 11, 2005 | 27.35 | 27.52 | 27.31 | 27.36 | 18,228 | -0.26(-0.94%) |
Jan 10, 2005 | 27.75 | 27.75 | 27.61 | 27.62 | 4,698 | -0.23(-0.82%) |
Jan 07, 2005 | 28.03 | 28.03 | 27.73 | 27.85 | 15,597 | +0.12(+0.44%) |
Jan 06, 2005 | 27.77 | 27.83 | 27.56 | 27.72 | 20,108 | -0.12(-0.44%) |
Jan 05, 2005 | 27.78 | 27.91 | 27.63 | 27.85 | 6,201 | +0.07(+0.25%) |
Jan 04, 2005 | 28.30 | 28.30 | 27.63 | 27.78 | 11,275 | -0.22(-0.80%) |