Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 28.59 | 28.86 | 28.53 | 28.55 | 500,072 | -0.17(-0.58%) |
Mar 30, 2005 | 28.16 | 28.80 | 28.06 | 28.72 | 625,124 | +0.53(+1.87%) |
Mar 29, 2005 | 28.48 | 28.76 | 28.16 | 28.19 | 411,400 | -0.43(-1.52%) |
Mar 28, 2005 | 29.02 | 29.11 | 28.55 | 28.63 | 378,062 | -0.22(-0.75%) |
Mar 24, 2005 | 28.92 | 29.01 | 28.82 | 28.84 | 262,416 | -0.10(-0.35%) |
Mar 23, 2005 | 28.73 | 28.96 | 28.73 | 28.94 | 425,095 | +0.23(+0.81%) |
Mar 22, 2005 | 28.79 | 29.07 | 28.66 | 28.71 | 333,796 | -0.14(-0.50%) |
Mar 21, 2005 | 28.90 | 29.01 | 28.72 | 28.86 | 282,060 | -0.07(-0.23%) |
Mar 18, 2005 | 28.91 | 29.07 | 28.52 | 28.92 | 843,828 | -0.10(-0.35%) |
Mar 17, 2005 | 28.81 | 29.10 | 28.50 | 29.02 | 434,502 | +0.04(+0.15%) |
Mar 16, 2005 | 29.42 | 29.42 | 28.92 | 28.98 | 395,907 | -0.54(-1.84%) |
Mar 15, 2005 | 29.96 | 30.00 | 29.46 | 29.52 | 312,493 | -0.22(-0.73%) |
Mar 14, 2005 | 29.37 | 29.74 | 29.36 | 29.74 | 328,816 | +0.38(+1.28%) |
Mar 11, 2005 | 29.60 | 29.99 | 29.25 | 29.36 | 362,016 | -0.23(-0.78%) |
Mar 10, 2005 | 29.64 | 29.65 | 29.38 | 29.60 | 370,039 | -0.04(-0.12%) |
Mar 09, 2005 | 30.27 | 30.27 | 29.62 | 29.63 | 426,202 | -0.82(-2.68%) |
Mar 08, 2005 | 30.38 | 30.53 | 30.15 | 30.45 | 265,321 | +0.10(+0.33%) |
Mar 07, 2005 | 30.43 | 30.47 | 30.25 | 30.35 | 245,263 | +0.04(+0.14%) |
Mar 04, 2005 | 30.33 | 30.33 | 30.12 | 30.30 | 347,767 | +0.15(+0.50%) |
Mar 03, 2005 | 29.91 | 30.23 | 29.69 | 30.15 | 371,284 | +0.26(+0.87%) |
Mar 02, 2005 | 30.09 | 30.19 | 29.68 | 29.89 | 469,638 | -0.25(-0.84%) |
Mar 01, 2005 | 29.86 | 30.35 | 29.86 | 30.14 | 353,716 | +0.30(+0.99%) |
Feb 28, 2005 | 29.96 | 30.01 | 29.66 | 29.85 | 444,047 | -0.20(-0.65%) |
Feb 25, 2005 | 29.82 | 30.04 | 29.62 | 30.04 | 359,249 | +0.20(+0.68%) |
Feb 24, 2005 | 29.60 | 29.85 | 29.43 | 29.84 | 418,594 | +0.30(+1.00%) |
Feb 23, 2005 | 29.55 | 29.66 | 29.35 | 29.54 | 445,292 | +0.17(+0.59%) |
Feb 22, 2005 | 29.75 | 29.99 | 29.37 | 29.37 | 371,422 | -0.69(-2.31%) |
Feb 18, 2005 | 30.36 | 30.49 | 30.01 | 30.07 | 383,457 | -0.22(-0.74%) |
Feb 17, 2005 | 30.14 | 30.38 | 29.97 | 30.29 | 469,223 | +0.08(+0.26%) |
Feb 16, 2005 | 30.18 | 30.33 | 29.86 | 30.21 | 334,764 | -0.08(-0.26%) |
Feb 15, 2005 | 30.29 | 30.38 | 30.14 | 30.29 | 307,928 | +0.10(+0.34%) |
Feb 14, 2005 | 30.29 | 30.33 | 30.12 | 30.19 | 214,277 | -0.13(-0.43%) |
Feb 11, 2005 | 30.40 | 30.52 | 30.02 | 30.32 | 276,941 | +0.07(+0.21%) |
Feb 10, 2005 | 29.85 | 30.27 | 29.85 | 30.25 | 253,840 | +0.35(+1.16%) |
Feb 09, 2005 | 30.24 | 30.37 | 29.88 | 29.91 | 345,554 | -0.46(-1.50%) |
Feb 08, 2005 | 30.49 | 30.51 | 30.25 | 30.36 | 440,450 | -0.11(-0.36%) |
Feb 07, 2005 | 30.43 | 30.72 | 30.43 | 30.47 | 240,560 | -0.07(-0.24%) |
Feb 04, 2005 | 30.46 | 30.59 | 30.31 | 30.54 | 307,513 | +0.11(+0.36%) |
Feb 03, 2005 | 30.72 | 30.86 | 30.33 | 30.43 | 385,671 | -0.25(-0.82%) |
Feb 02, 2005 | 30.65 | 30.72 | 30.48 | 30.69 | 334,211 | +0.04(+0.12%) |
Feb 01, 2005 | 30.59 | 30.80 | 30.15 | 30.65 | 405,729 | +0.13(+0.43%) |
Jan 31, 2005 | 30.43 | 30.54 | 30.11 | 30.52 | 351,641 | +0.13(+0.43%) |
Jan 28, 2005 | 30.47 | 30.58 | 29.93 | 30.39 | 450,272 | +0.01(+0.02%) |
Jan 27, 2005 | 29.68 | 30.43 | 29.68 | 30.38 | 374,742 | +0.70(+2.36%) |
Jan 26, 2005 | 29.52 | 29.82 | 29.10 | 29.68 | 788,772 | +0.16(+0.54%) |
Jan 25, 2005 | 29.58 | 29.81 | 29.40 | 29.52 | 412,784 | -0.06(-0.20%) |
Jan 24, 2005 | 29.83 | 29.96 | 29.43 | 29.58 | 350,949 | -0.32(-1.06%) |
Jan 21, 2005 | 30.09 | 30.13 | 29.81 | 29.90 | 206,253 | -0.29(-0.96%) |
Jan 20, 2005 | 29.93 | 30.33 | 29.82 | 30.19 | 247,891 | +0.02(+0.07%) |
Jan 19, 2005 | 30.20 | 30.52 | 30.14 | 30.17 | 250,658 | -0.20(-0.64%) |
Jan 18, 2005 | 29.81 | 30.36 | 29.57 | 30.36 | 325,358 | +0.38(+1.25%) |
Jan 14, 2005 | 29.62 | 30.04 | 29.54 | 29.99 | 269,886 | +0.37(+1.24%) |
Jan 13, 2005 | 29.82 | 30.05 | 29.53 | 29.62 | 319,963 | -0.30(-1.02%) |
Jan 12, 2005 | 30.06 | 30.06 | 29.75 | 29.92 | 481,812 | -0.04(-0.12%) |
Jan 11, 2005 | 30.14 | 30.16 | 29.81 | 29.96 | 387,192 | -0.35(-1.15%) |
Jan 10, 2005 | 29.86 | 30.39 | 29.64 | 30.30 | 457,742 | +0.38(+1.26%) |
Jan 07, 2005 | 29.66 | 30.08 | 29.59 | 29.93 | 294,786 | +0.23(+0.78%) |
Jan 06, 2005 | 29.42 | 29.91 | 29.17 | 29.70 | 632,041 | +0.17(+0.56%) |
Jan 05, 2005 | 29.64 | 29.78 | 29.38 | 29.53 | 510,170 | -0.04(-0.12%) |
Jan 04, 2005 | 30.58 | 30.72 | 29.49 | 29.57 | 730,257 | -0.87(-2.85%) |