Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 29.27 | 29.27 | 28.41 | 28.52 | 1,069,511 | -0.64(-2.21%) |
Mar 30, 2005 | 29.22 | 29.61 | 28.80 | 29.16 | 964,413 | -0.24(-0.82%) |
Mar 29, 2005 | 29.11 | 30.05 | 28.96 | 29.40 | 1,831,934 | +0.43(+1.50%) |
Mar 28, 2005 | 28.48 | 29.15 | 28.40 | 28.97 | 1,206,964 | +0.66(+2.33%) |
Mar 24, 2005 | 27.55 | 28.68 | 27.55 | 28.31 | 1,232,144 | +0.78(+2.83%) |
Mar 23, 2005 | 27.45 | 27.63 | 26.96 | 27.53 | 1,317,178 | -0.06(-0.23%) |
Mar 22, 2005 | 27.34 | 27.80 | 27.34 | 27.59 | 427,606 | +0.20(+0.73%) |
Mar 21, 2005 | 27.43 | 27.44 | 27.30 | 27.39 | 461,203 | +0.03(+0.12%) |
Mar 18, 2005 | 27.23 | 27.45 | 26.96 | 27.36 | 521,664 | +0.31(+1.13%) |
Mar 17, 2005 | 27.20 | 27.26 | 26.95 | 27.05 | 370,251 | -0.17(-0.62%) |
Mar 16, 2005 | 27.08 | 27.40 | 27.08 | 27.22 | 428,690 | -0.01(-0.03%) |
Mar 15, 2005 | 27.54 | 27.61 | 27.10 | 27.23 | 732,959 | -0.31(-1.11%) |
Mar 14, 2005 | 27.55 | 27.91 | 27.37 | 27.54 | 561,805 | -0.02(-0.06%) |
Mar 11, 2005 | 27.51 | 27.87 | 27.41 | 27.55 | 414,281 | -0.07(-0.26%) |
Mar 10, 2005 | 27.81 | 27.81 | 27.30 | 27.62 | 527,286 | -0.15(-0.55%) |
Mar 09, 2005 | 28.03 | 28.05 | 27.62 | 27.78 | 757,327 | -0.35(-1.23%) |
Mar 08, 2005 | 27.98 | 28.16 | 27.71 | 28.12 | 1,648,090 | +0.13(+0.46%) |
Mar 07, 2005 | 27.46 | 28.01 | 27.22 | 27.99 | 848,435 | +0.61(+2.23%) |
Mar 04, 2005 | 26.65 | 27.66 | 26.35 | 27.38 | 2,233,041 | -0.18(-0.67%) |
Mar 03, 2005 | 27.69 | 27.87 | 27.16 | 27.57 | 682,392 | -0.15(-0.55%) |
Mar 02, 2005 | 27.49 | 27.86 | 27.36 | 27.72 | 467,371 | +0.02(+0.09%) |
Mar 01, 2005 | 27.37 | 27.83 | 27.37 | 27.70 | 559,242 | +0.32(+1.18%) |
Feb 28, 2005 | 27.20 | 27.46 | 27.14 | 27.37 | 512,817 | +0.02(+0.09%) |
Feb 25, 2005 | 26.74 | 27.40 | 26.70 | 27.35 | 618,884 | +0.53(+1.98%) |
Feb 24, 2005 | 26.39 | 27.03 | 26.30 | 26.82 | 589,533 | +0.48(+1.83%) |
Feb 23, 2005 | 26.35 | 26.87 | 26.32 | 26.34 | 531,105 | -0.06(-0.21%) |
Feb 22, 2005 | 26.76 | 26.89 | 26.25 | 26.39 | 880,669 | -0.37(-1.38%) |
Feb 18, 2005 | 27.03 | 27.29 | 26.75 | 26.76 | 376,312 | -0.14(-0.54%) |
Feb 17, 2005 | 27.35 | 27.35 | 26.87 | 26.91 | 449,560 | -0.55(-1.99%) |
Feb 16, 2005 | 27.61 | 27.87 | 27.37 | 27.45 | 479,865 | -0.30(-1.07%) |
Feb 15, 2005 | 27.26 | 27.83 | 27.17 | 27.75 | 876,923 | +0.49(+1.80%) |
Feb 14, 2005 | 27.43 | 27.70 | 27.11 | 27.26 | 429,796 | -0.17(-0.62%) |
Feb 11, 2005 | 27.27 | 27.70 | 27.01 | 27.43 | 881,828 | +0.06(+0.24%) |
Feb 10, 2005 | 27.50 | 27.50 | 26.75 | 27.37 | 1,389,711 | +0.02(+0.06%) |
Feb 09, 2005 | 26.55 | 27.53 | 26.55 | 27.35 | 2,929,199 | +1.51(+5.85%) |
Feb 08, 2005 | 25.58 | 25.91 | 25.48 | 25.84 | 1,006,602 | +0.20(+0.78%) |
Feb 07, 2005 | 25.86 | 25.98 | 25.61 | 25.64 | 1,070,693 | -0.10(-0.41%) |
Feb 04, 2005 | 25.93 | 26.12 | 25.73 | 25.74 | 758,207 | -0.19(-0.71%) |
Feb 03, 2005 | 26.00 | 26.32 | 25.81 | 25.93 | 963,002 | -0.02(-0.09%) |
Feb 02, 2005 | 26.30 | 26.33 | 25.85 | 25.95 | 1,202,141 | -0.28(-1.07%) |
Feb 01, 2005 | 25.96 | 26.52 | 25.96 | 26.23 | 810,974 | +0.19(+0.74%) |
Jan 31, 2005 | 26.11 | 26.34 | 25.93 | 26.04 | 1,045,572 | +0.10(+0.40%) |
Jan 28, 2005 | 25.98 | 26.10 | 25.63 | 25.93 | 897,095 | +0.08(+0.31%) |
Jan 27, 2005 | 25.77 | 26.09 | 25.44 | 25.85 | 1,329,985 | +0.61(+2.42%) |
Jan 26, 2005 | 24.72 | 25.34 | 24.55 | 25.24 | 947,046 | +0.74(+3.02%) |
Jan 25, 2005 | 24.46 | 24.66 | 24.41 | 24.50 | 844,987 | +0.25(+1.03%) |
Jan 24, 2005 | 24.09 | 24.44 | 24.06 | 24.25 | 624,639 | +0.10(+0.43%) |
Jan 21, 2005 | 24.09 | 24.40 | 24.09 | 24.15 | 678,298 | +0.08(+0.33%) |
Jan 20, 2005 | 24.66 | 24.76 | 24.04 | 24.07 | 1,630,650 | -0.74(-2.98%) |
Jan 19, 2005 | 25.05 | 25.11 | 24.70 | 24.81 | 642,201 | -0.30(-1.19%) |
Jan 18, 2005 | 25.05 | 25.20 | 24.89 | 25.11 | 702,723 | +0.10(+0.42%) |
Jan 14, 2005 | 24.86 | 25.02 | 24.77 | 25.00 | 366,859 | +0.14(+0.58%) |
Jan 13, 2005 | 25.14 | 25.28 | 24.80 | 24.86 | 714,496 | -0.37(-1.47%) |
Jan 12, 2005 | 25.44 | 25.44 | 24.98 | 25.23 | 935,957 | -0.09(-0.35%) |
Jan 11, 2005 | 24.99 | 25.50 | 24.89 | 25.32 | 909,781 | +0.29(+1.16%) |
Jan 10, 2005 | 24.99 | 25.29 | 24.74 | 25.03 | 367,466 | -0.02(-0.10%) |
Jan 07, 2005 | 25.23 | 25.23 | 24.78 | 25.05 | 961,571 | -0.03(-0.13%) |
Jan 06, 2005 | 24.74 | 25.16 | 24.62 | 25.08 | 939,594 | -0.01(-0.03%) |
Jan 05, 2005 | 25.67 | 25.70 | 24.85 | 25.09 | 735,363 | -0.45(-1.76%) |
Jan 04, 2005 | 26.03 | 26.03 | 25.37 | 25.54 | 759,769 | -0.46(-1.76%) |