Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 27.72 | 27.94 | 27.27 | 27.58 | 111,549 | -0.05(-0.18%) |
Mar 30, 2005 | 27.48 | 27.86 | 27.48 | 27.63 | 74,834 | +0.12(+0.44%) |
Mar 29, 2005 | 27.97 | 28.21 | 27.39 | 27.51 | 68,628 | -0.52(-1.86%) |
Mar 28, 2005 | 28.62 | 28.62 | 27.94 | 28.03 | 71,564 | -0.39(-1.37%) |
Mar 24, 2005 | 27.67 | 28.84 | 27.67 | 28.42 | 86,909 | +0.88(+3.20%) |
Mar 23, 2005 | 28.07 | 28.25 | 27.39 | 27.54 | 200,683 | -0.73(-2.58%) |
Mar 22, 2005 | 28.22 | 28.70 | 28.12 | 28.27 | 44,854 | -0.14(-0.49%) |
Mar 21, 2005 | 28.17 | 28.70 | 28.00 | 28.41 | 90,244 | +0.11(+0.39%) |
Mar 18, 2005 | 28.23 | 28.44 | 28.11 | 28.30 | 229,516 | +0.02(+0.07%) |
Mar 17, 2005 | 28.37 | 28.80 | 28.07 | 28.28 | 144,849 | -0.29(-1.02%) |
Mar 16, 2005 | 28.37 | 28.97 | 28.37 | 28.57 | 107,427 | -0.02(-0.07%) |
Mar 15, 2005 | 28.82 | 28.82 | 28.32 | 28.59 | 86,930 | +0.05(+0.18%) |
Mar 14, 2005 | 28.66 | 28.86 | 28.31 | 28.54 | 136,699 | -0.33(-1.14%) |
Mar 11, 2005 | 28.40 | 28.91 | 28.40 | 28.87 | 72,759 | +0.22(+0.77%) |
Mar 10, 2005 | 28.39 | 29.11 | 28.26 | 28.65 | 72,276 | +0.19(+0.67%) |
Mar 09, 2005 | 28.95 | 29.15 | 28.46 | 28.46 | 67,584 | -0.59(-2.03%) |
Mar 08, 2005 | 29.49 | 29.77 | 29.03 | 29.05 | 81,155 | -0.47(-1.59%) |
Mar 07, 2005 | 30.09 | 30.29 | 29.52 | 29.52 | 111,036 | -0.57(-1.89%) |
Mar 04, 2005 | 30.09 | 30.47 | 29.73 | 30.09 | 62,829 | +0.01(+0.03%) |
Mar 03, 2005 | 29.87 | 30.33 | 29.68 | 30.08 | 72,485 | +0.13(+0.43%) |
Mar 02, 2005 | 29.87 | 30.55 | 29.80 | 29.95 | 84,251 | +0.00(+0.00%) |
Mar 01, 2005 | 29.42 | 30.15 | 29.42 | 29.95 | 71,042 | +0.52(+1.77%) |
Feb 28, 2005 | 29.69 | 30.20 | 29.19 | 29.43 | 129,681 | -0.57(-1.90%) |
Feb 25, 2005 | 29.55 | 30.00 | 29.10 | 30.00 | 48,441 | +0.39(+1.32%) |
Feb 24, 2005 | 29.60 | 29.72 | 28.80 | 29.61 | 67,784 | +0.11(+0.37%) |
Feb 23, 2005 | 29.52 | 30.00 | 29.08 | 29.50 | 82,056 | +0.08(+0.27%) |
Feb 22, 2005 | 30.09 | 30.43 | 29.42 | 29.42 | 133,667 | -0.87(-2.87%) |
Feb 18, 2005 | 31.04 | 31.04 | 30.25 | 30.29 | 82,031 | -0.51(-1.66%) |
Feb 17, 2005 | 30.90 | 31.44 | 30.80 | 30.80 | 92,583 | -0.29(-0.93%) |
Feb 16, 2005 | 31.48 | 31.48 | 31.00 | 31.09 | 231,148 | -0.28(-0.89%) |
Feb 15, 2005 | 30.73 | 31.67 | 30.73 | 31.37 | 84,975 | +0.41(+1.32%) |
Feb 14, 2005 | 31.18 | 31.22 | 30.83 | 30.96 | 70,006 | -0.05(-0.16%) |
Feb 11, 2005 | 30.31 | 31.10 | 30.02 | 31.01 | 77,084 | +0.68(+2.24%) |
Feb 10, 2005 | 30.21 | 30.56 | 30.04 | 30.33 | 128,806 | +0.02(+0.07%) |
Feb 09, 2005 | 31.38 | 31.59 | 30.22 | 30.31 | 225,874 | -1.27(-4.02%) |
Feb 08, 2005 | 31.43 | 31.95 | 31.23 | 31.58 | 160,689 | +0.01(+0.03%) |
Feb 07, 2005 | 31.65 | 31.94 | 31.43 | 31.57 | 156,180 | -0.22(-0.69%) |
Feb 04, 2005 | 30.26 | 31.80 | 30.21 | 31.79 | 184,934 | +1.31(+4.30%) |
Feb 03, 2005 | 30.74 | 31.11 | 30.40 | 30.48 | 133,760 | -0.41(-1.33%) |
Feb 02, 2005 | 30.85 | 31.33 | 30.05 | 30.89 | 510,302 | -0.17(-0.55%) |
Feb 01, 2005 | 31.00 | 31.42 | 30.85 | 31.06 | 337,408 | +0.09(+0.29%) |
Jan 31, 2005 | 30.49 | 31.24 | 30.36 | 30.97 | 204,399 | +0.68(+2.24%) |
Jan 28, 2005 | 30.10 | 30.60 | 29.89 | 30.29 | 151,603 | +0.05(+0.17%) |
Jan 27, 2005 | 31.00 | 31.00 | 30.16 | 30.24 | 278,611 | -0.92(-2.95%) |
Jan 26, 2005 | 30.15 | 31.25 | 30.07 | 31.16 | 293,089 | +1.17(+3.90%) |
Jan 25, 2005 | 30.09 | 30.20 | 29.66 | 29.99 | 322,731 | +0.17(+0.57%) |
Jan 24, 2005 | 29.99 | 30.39 | 29.76 | 29.82 | 480,678 | -0.19(-0.63%) |
Jan 21, 2005 | 30.40 | 31.40 | 29.79 | 30.01 | 484,911 | +0.26(+0.87%) |
Jan 20, 2005 | 29.14 | 30.75 | 28.74 | 29.75 | 1,102,829 | +2.98(+11.13%) |
Jan 19, 2005 | 27.46 | 27.57 | 26.75 | 26.77 | 194,694 | -0.70(-2.55%) |
Jan 18, 2005 | 26.55 | 27.82 | 26.50 | 27.47 | 231,560 | +0.89(+3.35%) |
Jan 14, 2005 | 26.36 | 26.76 | 26.32 | 26.58 | 49,758 | +0.16(+0.61%) |
Jan 13, 2005 | 27.13 | 27.13 | 26.35 | 26.42 | 75,134 | -0.59(-2.18%) |
Jan 12, 2005 | 26.90 | 27.18 | 26.61 | 27.01 | 62,757 | +0.09(+0.33%) |
Jan 11, 2005 | 27.32 | 27.49 | 26.92 | 26.92 | 70,472 | -0.56(-2.04%) |
Jan 10, 2005 | 26.60 | 27.80 | 26.53 | 27.48 | 138,523 | +0.74(+2.77%) |
Jan 07, 2005 | 27.21 | 27.63 | 26.62 | 26.74 | 148,305 | -0.80(-2.90%) |
Jan 06, 2005 | 27.51 | 27.94 | 27.29 | 27.54 | 144,208 | +0.25(+0.92%) |
Jan 05, 2005 | 27.95 | 27.98 | 26.43 | 27.29 | 429,092 | -1.00(-3.53%) |
Jan 04, 2005 | 29.44 | 29.68 | 28.19 | 28.29 | 155,876 | -1.32(-4.46%) |