Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 24.54 | 24.61 | 24.47 | 24.58 | 1,915,791 | +0.02(+0.08%) |
Mar 30, 2005 | 24.47 | 24.58 | 24.43 | 24.56 | 730,060 | -0.02(-0.08%) |
Mar 29, 2005 | 24.47 | 24.66 | 24.28 | 24.58 | 8,744,535 | -0.06(-0.26%) |
Mar 28, 2005 | 24.15 | 24.83 | 23.51 | 24.64 | 407,062 | +0.57(+2.39%) |
Mar 24, 2005 | 24.73 | 24.73 | 23.78 | 24.07 | 216,580 | -0.39(-1.59%) |
Mar 23, 2005 | 24.31 | 24.54 | 24.04 | 24.46 | 124,310 | +0.35(+1.46%) |
Mar 22, 2005 | 24.10 | 24.34 | 24.06 | 24.10 | 45,592 | -0.10(-0.40%) |
Mar 21, 2005 | 24.01 | 24.31 | 23.97 | 24.20 | 166,421 | +0.19(+0.79%) |
Mar 18, 2005 | 24.10 | 24.17 | 23.42 | 24.01 | 101,089 | +0.01(+0.04%) |
Mar 17, 2005 | 23.83 | 24.23 | 23.69 | 24.00 | 32,645 | +0.35(+1.49%) |
Mar 16, 2005 | 23.41 | 23.96 | 22.34 | 23.65 | 355,545 | +0.16(+0.67%) |
Mar 15, 2005 | 24.04 | 24.15 | 23.45 | 23.49 | 178,100 | -0.55(-2.28%) |
Mar 14, 2005 | 25.82 | 25.95 | 23.93 | 24.04 | 314,714 | -1.99(-7.66%) |
Mar 11, 2005 | 26.50 | 26.88 | 26.00 | 26.03 | 43,570 | -0.31(-1.16%) |
Mar 10, 2005 | 25.97 | 26.96 | 25.97 | 26.34 | 43,691 | +0.23(+0.89%) |
Mar 09, 2005 | 27.14 | 27.14 | 25.69 | 26.11 | 43,114 | -0.70(-2.59%) |
Mar 08, 2005 | 25.96 | 27.84 | 25.96 | 26.80 | 229,219 | +0.77(+2.96%) |
Mar 07, 2005 | 27.53 | 27.70 | 25.82 | 26.03 | 47,467 | -1.66(-5.99%) |
Mar 04, 2005 | 28.18 | 28.18 | 27.68 | 27.69 | 27,701 | -0.08(-0.30%) |
Mar 03, 2005 | 27.36 | 27.81 | 27.36 | 27.78 | 23,701 | +0.06(+0.20%) |
Mar 02, 2005 | 27.48 | 27.87 | 27.45 | 27.72 | 30,097 | +0.02(+0.07%) |
Mar 01, 2005 | 27.63 | 27.81 | 27.63 | 27.70 | 28,003 | +0.28(+1.01%) |
Feb 28, 2005 | 28.50 | 28.50 | 27.42 | 27.42 | 25,631 | -0.96(-3.40%) |
Feb 25, 2005 | 26.82 | 28.41 | 26.46 | 28.39 | 58,340 | +1.52(+5.66%) |
Feb 24, 2005 | 26.55 | 26.87 | 26.40 | 26.87 | 20,319 | +0.22(+0.84%) |
Feb 23, 2005 | 26.70 | 27.56 | 26.51 | 26.64 | 55,252 | -0.06(-0.21%) |
Feb 22, 2005 | 28.00 | 28.00 | 26.70 | 26.70 | 54,359 | -1.21(-4.32%) |
Feb 18, 2005 | 28.41 | 28.60 | 27.40 | 27.91 | 40,351 | -0.77(-2.68%) |
Feb 17, 2005 | 29.30 | 29.38 | 28.44 | 28.67 | 38,092 | -0.95(-3.19%) |
Feb 16, 2005 | 29.90 | 29.90 | 29.24 | 29.62 | 49,811 | -0.19(-0.62%) |
Feb 15, 2005 | 30.35 | 30.36 | 29.55 | 29.81 | 29,325 | -0.45(-1.47%) |
Feb 14, 2005 | 30.36 | 30.45 | 30.09 | 30.25 | 17,877 | -0.11(-0.37%) |
Feb 11, 2005 | 29.66 | 30.49 | 29.55 | 30.36 | 33,947 | +0.83(+2.79%) |
Feb 10, 2005 | 29.31 | 29.63 | 29.30 | 29.54 | 6,114 | +0.22(+0.76%) |
Feb 09, 2005 | 29.67 | 29.68 | 29.19 | 29.31 | 22,377 | -0.38(-1.28%) |
Feb 08, 2005 | 29.43 | 29.79 | 29.38 | 29.69 | 8,093 | +0.32(+1.07%) |
Feb 07, 2005 | 28.83 | 29.39 | 28.65 | 29.38 | 22,148 | +0.70(+2.46%) |
Feb 04, 2005 | 28.29 | 28.81 | 28.29 | 28.67 | 10,508 | +0.35(+1.24%) |
Feb 03, 2005 | 28.74 | 28.74 | 28.32 | 28.32 | 22,397 | -0.38(-1.32%) |
Feb 02, 2005 | 28.28 | 28.70 | 28.28 | 28.70 | 14,497 | +0.20(+0.72%) |
Feb 01, 2005 | 28.67 | 28.67 | 28.26 | 28.50 | 22,707 | +0.38(+1.35%) |
Jan 31, 2005 | 28.30 | 28.74 | 28.12 | 28.12 | 36,177 | -0.06(-0.23%) |
Jan 28, 2005 | 28.16 | 28.30 | 28.04 | 28.18 | 6,231 | -0.03(-0.10%) |
Jan 27, 2005 | 28.00 | 28.23 | 27.97 | 28.21 | 12,371 | +0.29(+1.03%) |
Jan 26, 2005 | 27.75 | 28.00 | 27.75 | 27.92 | 8,196 | +0.32(+1.18%) |
Jan 25, 2005 | 27.23 | 27.75 | 27.03 | 27.60 | 10,144 | +0.14(+0.51%) |
Jan 24, 2005 | 27.81 | 27.81 | 27.02 | 27.46 | 41,205 | -0.21(-0.77%) |
Jan 21, 2005 | 28.41 | 28.41 | 27.63 | 27.67 | 7,723 | -0.32(-1.16%) |
Jan 20, 2005 | 27.91 | 28.23 | 27.91 | 28.00 | 22,327 | -0.16(-0.56%) |
Jan 19, 2005 | 28.28 | 28.64 | 27.99 | 28.16 | 34,398 | +0.03(+0.10%) |
Jan 18, 2005 | 28.18 | 28.39 | 27.81 | 28.13 | 44,576 | +0.19(+0.66%) |
Jan 14, 2005 | 27.79 | 28.04 | 27.68 | 27.94 | 14,160 | +0.22(+0.80%) |
Jan 13, 2005 | 27.94 | 27.94 | 27.53 | 27.72 | 30,260 | +0.05(+0.17%) |
Jan 12, 2005 | 27.94 | 27.94 | 27.63 | 27.67 | 34,624 | -0.70(-2.45%) |
Jan 11, 2005 | 28.24 | 28.37 | 27.81 | 28.37 | 14,361 | -0.07(-0.26%) |
Jan 10, 2005 | 28.51 | 28.82 | 28.44 | 28.44 | 8,758 | +0.00(+0.00%) |
Jan 07, 2005 | 28.49 | 28.60 | 27.93 | 28.44 | 38,037 | -0.10(-0.36%) |
Jan 06, 2005 | 29.58 | 29.58 | 28.54 | 28.54 | 64,750 | -0.86(-2.93%) |
Jan 05, 2005 | 29.85 | 29.85 | 29.35 | 29.41 | 99,778 | -0.25(-0.84%) |
Jan 04, 2005 | 29.94 | 29.94 | 29.54 | 29.66 | 80,858 | -0.01(-0.03%) |