Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 31.32 | 31.32 | 30.69 | 30.87 | 168,360 | -0.39(-1.24%) |
Mar 30, 2005 | 30.88 | 31.34 | 30.88 | 31.26 | 167,897 | +0.47(+1.54%) |
Mar 29, 2005 | 31.28 | 31.57 | 30.62 | 30.78 | 189,521 | -0.60(-1.90%) |
Mar 28, 2005 | 31.37 | 31.59 | 31.09 | 31.38 | 140,094 | +0.14(+0.46%) |
Mar 24, 2005 | 31.40 | 31.61 | 31.08 | 31.24 | 254,240 | -0.14(-0.45%) |
Mar 23, 2005 | 31.86 | 32.01 | 31.21 | 31.38 | 161,564 | -0.54(-1.70%) |
Mar 22, 2005 | 32.02 | 32.53 | 31.81 | 31.92 | 153,069 | -0.05(-0.14%) |
Mar 21, 2005 | 32.15 | 32.15 | 31.75 | 31.97 | 93,139 | -0.18(-0.56%) |
Mar 18, 2005 | 32.08 | 32.69 | 31.92 | 32.15 | 296,562 | +0.34(+1.08%) |
Mar 17, 2005 | 31.59 | 32.00 | 31.51 | 31.81 | 69,352 | +0.24(+0.76%) |
Mar 16, 2005 | 31.72 | 32.09 | 31.51 | 31.57 | 124,339 | -0.19(-0.61%) |
Mar 15, 2005 | 31.67 | 32.37 | 31.66 | 31.76 | 194,619 | +0.10(+0.33%) |
Mar 14, 2005 | 30.86 | 32.06 | 30.86 | 31.66 | 199,098 | +0.80(+2.60%) |
Mar 11, 2005 | 30.43 | 30.92 | 30.43 | 30.86 | 146,118 | +0.30(+0.97%) |
Mar 10, 2005 | 31.24 | 31.28 | 30.43 | 30.56 | 158,012 | -0.62(-1.97%) |
Mar 09, 2005 | 31.66 | 31.66 | 31.06 | 31.17 | 127,274 | -0.52(-1.63%) |
Mar 08, 2005 | 31.56 | 31.95 | 31.37 | 31.69 | 143,647 | +0.13(+0.41%) |
Mar 07, 2005 | 31.38 | 31.72 | 31.26 | 31.56 | 99,317 | +0.15(+0.47%) |
Mar 04, 2005 | 31.04 | 31.48 | 30.85 | 31.41 | 102,252 | +0.43(+1.40%) |
Mar 03, 2005 | 31.06 | 31.33 | 30.78 | 30.98 | 98,854 | +0.08(+0.27%) |
Mar 02, 2005 | 31.07 | 31.24 | 30.75 | 30.89 | 137,932 | -0.24(-0.77%) |
Mar 01, 2005 | 30.61 | 31.31 | 30.61 | 31.13 | 163,881 | +0.65(+2.15%) |
Feb 28, 2005 | 31.27 | 31.50 | 30.29 | 30.48 | 240,493 | -0.79(-2.53%) |
Feb 25, 2005 | 30.79 | 31.48 | 30.71 | 31.27 | 147,972 | +0.49(+1.58%) |
Feb 24, 2005 | 30.43 | 30.99 | 30.16 | 30.78 | 230,299 | +0.38(+1.23%) |
Feb 23, 2005 | 30.33 | 30.97 | 30.33 | 30.41 | 186,432 | +0.17(+0.58%) |
Feb 22, 2005 | 30.49 | 30.91 | 30.23 | 30.23 | 174,075 | -0.25(-0.81%) |
Feb 18, 2005 | 30.82 | 31.06 | 30.40 | 30.48 | 168,206 | -0.27(-0.88%) |
Feb 17, 2005 | 31.38 | 31.40 | 30.75 | 30.75 | 225,047 | -0.58(-1.86%) |
Feb 16, 2005 | 30.60 | 31.65 | 30.36 | 31.34 | 437,738 | +0.74(+2.41%) |
Feb 15, 2005 | 29.29 | 30.85 | 29.23 | 30.60 | 422,137 | +1.31(+4.49%) |
Feb 14, 2005 | 28.94 | 29.44 | 28.52 | 29.28 | 288,530 | +0.34(+1.19%) |
Feb 11, 2005 | 27.84 | 29.04 | 27.61 | 28.94 | 277,872 | +1.40(+5.10%) |
Feb 10, 2005 | 27.50 | 27.64 | 27.22 | 27.53 | 95,764 | +0.04(+0.14%) |
Feb 09, 2005 | 28.16 | 28.18 | 27.42 | 27.50 | 81,245 | -0.60(-2.12%) |
Feb 08, 2005 | 28.22 | 28.23 | 27.96 | 28.09 | 61,629 | -0.06(-0.23%) |
Feb 07, 2005 | 27.85 | 28.45 | 27.85 | 28.16 | 215,007 | +0.32(+1.16%) |
Feb 04, 2005 | 27.52 | 27.90 | 27.52 | 27.83 | 115,999 | +0.32(+1.18%) |
Feb 03, 2005 | 27.59 | 27.59 | 27.20 | 27.51 | 144,110 | -0.08(-0.28%) |
Feb 02, 2005 | 27.82 | 27.82 | 27.39 | 27.59 | 130,054 | -0.25(-0.88%) |
Feb 01, 2005 | 27.92 | 28.05 | 27.66 | 27.83 | 139,013 | -0.09(-0.32%) |
Jan 31, 2005 | 27.86 | 28.10 | 27.77 | 27.92 | 139,785 | +0.12(+0.44%) |
Jan 28, 2005 | 28.11 | 28.15 | 27.57 | 27.80 | 231,689 | -0.38(-1.33%) |
Jan 27, 2005 | 28.56 | 28.56 | 28.07 | 28.18 | 157,548 | -0.38(-1.34%) |
Jan 26, 2005 | 28.41 | 28.58 | 27.90 | 28.56 | 182,880 | +0.16(+0.55%) |
Jan 25, 2005 | 28.37 | 28.54 | 28.25 | 28.40 | 201,878 | +0.19(+0.69%) |
Jan 24, 2005 | 27.84 | 28.25 | 27.84 | 28.21 | 179,790 | +0.37(+1.33%) |
Jan 21, 2005 | 28.09 | 28.14 | 27.81 | 27.84 | 171,604 | -0.25(-0.90%) |
Jan 20, 2005 | 27.95 | 28.25 | 27.85 | 28.09 | 251,305 | +0.09(+0.32%) |
Jan 19, 2005 | 27.92 | 28.12 | 27.75 | 28.00 | 167,743 | +0.01(+0.02%) |
Jan 18, 2005 | 26.96 | 28.10 | 26.84 | 27.99 | 305,212 | +0.96(+3.57%) |
Jan 14, 2005 | 26.54 | 27.09 | 26.53 | 27.03 | 246,826 | +0.50(+1.90%) |
Jan 13, 2005 | 26.34 | 26.65 | 26.04 | 26.52 | 244,355 | +0.14(+0.51%) |
Jan 12, 2005 | 26.22 | 26.43 | 25.86 | 26.39 | 134,379 | +0.09(+0.34%) |
Jan 11, 2005 | 26.17 | 26.32 | 26.06 | 26.30 | 117,543 | +0.09(+0.35%) |
Jan 10, 2005 | 25.83 | 26.46 | 25.83 | 26.21 | 147,354 | +0.38(+1.45%) |
Jan 07, 2005 | 26.36 | 26.48 | 25.83 | 25.83 | 157,085 | -0.47(-1.77%) |
Jan 06, 2005 | 26.07 | 26.53 | 25.90 | 26.30 | 106,577 | +0.16(+0.62%) |
Jan 05, 2005 | 26.16 | 26.51 | 25.90 | 26.14 | 158,629 | -0.12(-0.44%) |
Jan 04, 2005 | 26.53 | 26.61 | 26.09 | 26.25 | 120,478 | -0.28(-1.05%) |