Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 25.98 | 26.98 | 25.98 | 26.90 | 381,182 | +1.05(+4.07%) |
Mar 30, 2005 | 25.81 | 25.94 | 25.44 | 25.84 | 255,033 | +0.01(+0.03%) |
Mar 29, 2005 | 26.59 | 26.59 | 25.71 | 25.83 | 379,928 | -0.82(-3.06%) |
Mar 28, 2005 | 26.28 | 26.76 | 26.11 | 26.65 | 248,195 | +0.32(+1.20%) |
Mar 24, 2005 | 26.68 | 26.71 | 26.24 | 26.33 | 183,810 | -0.38(-1.41%) |
Mar 23, 2005 | 27.47 | 27.47 | 26.63 | 26.71 | 229,051 | -0.80(-2.90%) |
Mar 22, 2005 | 27.64 | 27.77 | 27.38 | 27.51 | 105,864 | -0.18(-0.63%) |
Mar 21, 2005 | 27.60 | 27.99 | 27.49 | 27.69 | 32,249 | +0.16(+0.57%) |
Mar 18, 2005 | 28.34 | 28.34 | 27.51 | 27.53 | 157,031 | -0.44(-1.57%) |
Mar 17, 2005 | 28.21 | 28.21 | 27.77 | 27.97 | 91,962 | -0.28(-0.99%) |
Mar 16, 2005 | 28.04 | 28.70 | 27.95 | 28.25 | 376,510 | +0.25(+0.91%) |
Mar 15, 2005 | 27.34 | 28.08 | 27.16 | 27.99 | 592,456 | +0.91(+3.37%) |
Mar 14, 2005 | 27.38 | 27.39 | 26.06 | 27.08 | 589,607 | -0.43(-1.56%) |
Mar 11, 2005 | 27.64 | 27.91 | 27.48 | 27.51 | 398,845 | -0.33(-1.20%) |
Mar 10, 2005 | 28.43 | 28.79 | 26.95 | 27.84 | 919,851 | -0.59(-2.07%) |
Mar 09, 2005 | 30.49 | 30.49 | 28.26 | 28.43 | 642,369 | -2.15(-7.03%) |
Mar 08, 2005 | 30.71 | 30.80 | 30.01 | 30.58 | 202,955 | -0.26(-0.85%) |
Mar 07, 2005 | 31.81 | 31.81 | 30.65 | 30.85 | 111,904 | -0.50(-1.60%) |
Mar 04, 2005 | 31.99 | 32.10 | 30.98 | 31.35 | 126,035 | -0.43(-1.35%) |
Mar 03, 2005 | 31.24 | 32.02 | 30.89 | 31.78 | 248,195 | +0.56(+1.80%) |
Mar 02, 2005 | 31.02 | 31.33 | 30.33 | 31.21 | 164,780 | +0.35(+1.14%) |
Mar 01, 2005 | 30.02 | 30.89 | 30.02 | 30.86 | 166,603 | +0.84(+2.81%) |
Feb 28, 2005 | 29.05 | 30.10 | 29.05 | 30.02 | 189,736 | +0.75(+2.58%) |
Feb 25, 2005 | 29.00 | 29.40 | 28.98 | 29.27 | 259,135 | +0.18(+0.60%) |
Feb 24, 2005 | 28.87 | 29.24 | 28.87 | 29.09 | 112,930 | +0.04(+0.15%) |
Feb 23, 2005 | 29.27 | 29.27 | 28.96 | 29.05 | 120,223 | -0.01(-0.03%) |
Feb 22, 2005 | 29.09 | 29.21 | 28.12 | 29.06 | 224,151 | +0.01(+0.03%) |
Feb 18, 2005 | 29.09 | 29.18 | 28.96 | 29.05 | 82,162 | +0.00(+0.00%) |
Feb 17, 2005 | 29.27 | 29.31 | 29.01 | 29.05 | 115,323 | -0.22(-0.75%) |
Feb 16, 2005 | 29.44 | 29.44 | 29.09 | 29.27 | 92,874 | -0.26(-0.89%) |
Feb 15, 2005 | 28.96 | 29.57 | 28.96 | 29.53 | 78,059 | +0.44(+1.51%) |
Feb 14, 2005 | 29.16 | 29.27 | 28.79 | 29.09 | 56,977 | -0.11(-0.39%) |
Feb 11, 2005 | 29.31 | 29.31 | 28.94 | 29.20 | 48,203 | -0.09(-0.30%) |
Feb 10, 2005 | 28.96 | 29.57 | 28.91 | 29.29 | 367,735 | +1.29(+4.61%) |
Feb 09, 2005 | 28.08 | 28.21 | 27.86 | 28.00 | 280,445 | -0.08(-0.28%) |
Feb 08, 2005 | 28.70 | 28.78 | 27.99 | 28.08 | 168,882 | -0.75(-2.62%) |
Feb 07, 2005 | 29.40 | 29.63 | 28.70 | 28.84 | 111,220 | -0.56(-1.91%) |
Feb 04, 2005 | 29.66 | 29.97 | 29.27 | 29.40 | 224,720 | -0.22(-0.74%) |
Feb 03, 2005 | 29.54 | 29.72 | 29.01 | 29.62 | 362,037 | +0.09(+0.30%) |
Feb 02, 2005 | 27.55 | 29.59 | 27.35 | 29.53 | 575,932 | +2.04(+7.41%) |
Feb 01, 2005 | 27.29 | 27.53 | 27.25 | 27.49 | 346,083 | +0.17(+0.61%) |
Jan 31, 2005 | 27.47 | 28.12 | 27.32 | 27.33 | 321,925 | +0.08(+0.29%) |
Jan 28, 2005 | 28.26 | 28.27 | 27.03 | 27.25 | 737,294 | -1.51(-5.25%) |
Jan 27, 2005 | 31.90 | 31.90 | 27.86 | 28.76 | 1,635,380 | -3.62(-11.19%) |
Jan 26, 2005 | 30.79 | 32.42 | 30.79 | 32.38 | 332,637 | +1.66(+5.40%) |
Jan 25, 2005 | 30.27 | 30.85 | 30.11 | 30.72 | 175,378 | +0.01(+0.03%) |
Jan 24, 2005 | 31.68 | 31.86 | 30.54 | 30.71 | 208,311 | -0.68(-2.18%) |
Jan 21, 2005 | 31.24 | 31.53 | 31.24 | 31.40 | 147,458 | +0.19(+0.62%) |
Jan 20, 2005 | 31.61 | 31.61 | 30.63 | 31.21 | 187,913 | -0.40(-1.28%) |
Jan 19, 2005 | 32.16 | 32.34 | 30.94 | 31.61 | 300,843 | -0.09(-0.28%) |
Jan 18, 2005 | 30.93 | 32.29 | 30.76 | 31.70 | 528,299 | +0.89(+2.88%) |
Jan 14, 2005 | 30.67 | 30.89 | 30.54 | 30.81 | 234,749 | +0.18(+0.57%) |
Jan 13, 2005 | 30.63 | 30.70 | 30.36 | 30.63 | 79,541 | +0.10(+0.32%) |
Jan 12, 2005 | 30.29 | 30.64 | 29.84 | 30.54 | 105,637 | +0.19(+0.64%) |
Jan 11, 2005 | 30.49 | 30.49 | 30.21 | 30.35 | 121,704 | -0.08(-0.26%) |
Jan 10, 2005 | 30.01 | 30.54 | 30.01 | 30.42 | 202,043 | +0.62(+2.09%) |
Jan 07, 2005 | 29.97 | 30.23 | 29.41 | 29.80 | 263,579 | +0.03(+0.09%) |
Jan 06, 2005 | 30.93 | 31.42 | 28.61 | 29.77 | 694,560 | -0.22(-0.73%) |
Jan 05, 2005 | 29.00 | 30.27 | 29.00 | 29.99 | 341,867 | +1.12(+3.89%) |
Jan 04, 2005 | 29.83 | 29.92 | 28.39 | 28.87 | 246,258 | -0.95(-3.18%) |