Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 27.32 | 27.45 | 26.38 | 26.56 | 261,736 | -0.67(-2.46%) |
Mar 30, 2005 | 26.56 | 27.23 | 26.56 | 27.23 | 140,346 | +0.53(+1.97%) |
Mar 29, 2005 | 26.96 | 27.21 | 26.57 | 26.71 | 142,124 | -0.27(-1.01%) |
Mar 28, 2005 | 27.06 | 27.40 | 26.98 | 26.98 | 203,184 | -0.12(-0.44%) |
Mar 24, 2005 | 27.42 | 27.44 | 27.10 | 27.10 | 170,472 | -0.14(-0.53%) |
Mar 23, 2005 | 27.73 | 27.82 | 27.23 | 27.24 | 315,689 | -0.69(-2.46%) |
Mar 22, 2005 | 28.15 | 28.38 | 27.62 | 27.93 | 2,675,636 | -0.05(-0.18%) |
Mar 21, 2005 | 28.13 | 28.13 | 27.62 | 27.98 | 413,913 | +0.20(+0.70%) |
Mar 18, 2005 | 28.19 | 28.55 | 27.79 | 27.79 | 522,601 | -0.38(-1.36%) |
Mar 17, 2005 | 27.66 | 28.27 | 27.47 | 28.17 | 247,365 | +0.56(+2.03%) |
Mar 16, 2005 | 27.60 | 27.61 | 27.15 | 27.61 | 115,923 | +0.10(+0.37%) |
Mar 15, 2005 | 27.83 | 28.04 | 27.46 | 27.51 | 119,241 | -0.31(-1.13%) |
Mar 14, 2005 | 27.19 | 27.83 | 27.13 | 27.82 | 119,507 | +0.60(+2.22%) |
Mar 11, 2005 | 27.25 | 27.28 | 26.92 | 27.22 | 54,585 | -0.01(-0.03%) |
Mar 10, 2005 | 27.27 | 27.27 | 27.03 | 27.23 | 77,069 | +0.14(+0.50%) |
Mar 09, 2005 | 27.41 | 27.41 | 27.01 | 27.09 | 92,245 | -0.25(-0.93%) |
Mar 08, 2005 | 27.83 | 27.91 | 27.11 | 27.34 | 142,288 | -0.48(-1.74%) |
Mar 07, 2005 | 28.10 | 28.10 | 27.78 | 27.83 | 133,519 | -0.08(-0.30%) |
Mar 04, 2005 | 28.25 | 28.25 | 27.82 | 27.91 | 103,544 | -0.19(-0.67%) |
Mar 03, 2005 | 27.96 | 28.23 | 27.55 | 28.10 | 395,322 | +0.22(+0.79%) |
Mar 02, 2005 | 27.62 | 27.96 | 27.40 | 27.88 | 266,104 | +0.36(+1.30%) |
Mar 01, 2005 | 27.31 | 27.90 | 27.23 | 27.52 | 224,461 | +0.22(+0.81%) |
Feb 28, 2005 | 27.19 | 27.48 | 26.96 | 27.30 | 226,859 | +0.01(+0.03%) |
Feb 25, 2005 | 26.60 | 27.40 | 26.60 | 27.29 | 135,420 | +0.69(+2.59%) |
Feb 24, 2005 | 27.02 | 27.19 | 26.38 | 26.61 | 688,173 | +0.42(+1.59%) |
Feb 23, 2005 | 26.29 | 26.43 | 26.15 | 26.19 | 188,420 | +0.02(+0.06%) |
Feb 22, 2005 | 26.77 | 26.77 | 26.15 | 26.17 | 191,066 | -0.70(-2.59%) |
Feb 18, 2005 | 27.89 | 27.89 | 26.78 | 26.87 | 214,570 | -0.75(-2.71%) |
Feb 17, 2005 | 28.67 | 28.67 | 27.62 | 27.62 | 131,565 | -0.79(-2.78%) |
Feb 16, 2005 | 28.47 | 28.63 | 28.13 | 28.41 | 148,812 | -0.21(-0.74%) |
Feb 15, 2005 | 28.95 | 28.95 | 28.28 | 28.62 | 137,312 | -0.24(-0.82%) |
Feb 14, 2005 | 28.92 | 29.05 | 28.67 | 28.86 | 50,638 | -0.07(-0.24%) |
Feb 11, 2005 | 28.74 | 28.92 | 28.24 | 28.92 | 120,744 | +0.13(+0.44%) |
Feb 10, 2005 | 29.27 | 29.42 | 28.63 | 28.80 | 94,659 | -0.42(-1.45%) |
Feb 09, 2005 | 29.09 | 29.82 | 28.73 | 29.22 | 240,265 | +0.25(+0.85%) |
Feb 08, 2005 | 29.20 | 29.58 | 28.92 | 28.98 | 104,821 | -0.16(-0.55%) |
Feb 07, 2005 | 28.98 | 29.26 | 28.95 | 29.14 | 111,510 | +0.20(+0.70%) |
Feb 04, 2005 | 28.59 | 29.50 | 28.53 | 28.93 | 254,249 | +0.36(+1.25%) |
Feb 03, 2005 | 28.21 | 28.58 | 27.83 | 28.58 | 369,597 | +0.43(+1.54%) |
Feb 02, 2005 | 27.57 | 28.15 | 27.51 | 28.14 | 228,904 | +0.42(+1.53%) |
Feb 01, 2005 | 27.87 | 27.91 | 27.61 | 27.72 | 274,691 | -0.11(-0.40%) |
Jan 31, 2005 | 27.57 | 27.87 | 27.51 | 27.83 | 402,101 | +0.42(+1.55%) |
Jan 28, 2005 | 28.29 | 28.30 | 27.29 | 27.40 | 297,472 | -0.81(-2.86%) |
Jan 27, 2005 | 29.72 | 29.74 | 27.80 | 28.21 | 610,921 | -1.62(-5.44%) |
Jan 26, 2005 | 29.80 | 29.89 | 29.57 | 29.83 | 35,505 | +0.28(+0.95%) |
Jan 25, 2005 | 29.57 | 29.83 | 29.43 | 29.55 | 53,532 | -0.11(-0.37%) |
Jan 24, 2005 | 29.89 | 29.96 | 29.61 | 29.66 | 53,651 | -0.17(-0.57%) |
Jan 21, 2005 | 29.53 | 30.10 | 29.38 | 29.83 | 93,256 | +0.42(+1.44%) |
Jan 20, 2005 | 30.24 | 30.28 | 29.40 | 29.41 | 214,731 | -0.91(-3.00%) |
Jan 19, 2005 | 30.94 | 31.43 | 30.00 | 30.32 | 233,538 | -0.61(-1.98%) |
Jan 18, 2005 | 30.97 | 31.52 | 30.49 | 30.93 | 305,515 | +0.11(+0.36%) |
Jan 14, 2005 | 30.48 | 30.93 | 30.28 | 30.82 | 176,293 | +0.60(+2.00%) |
Jan 13, 2005 | 29.81 | 30.67 | 29.74 | 30.22 | 136,022 | +0.20(+0.65%) |
Jan 12, 2005 | 29.21 | 30.10 | 28.98 | 30.02 | 223,887 | +1.03(+3.55%) |
Jan 11, 2005 | 29.94 | 29.94 | 28.99 | 28.99 | 71,702 | -0.54(-1.84%) |
Jan 10, 2005 | 29.21 | 30.03 | 29.21 | 29.54 | 113,565 | +0.20(+0.70%) |
Jan 07, 2005 | 29.44 | 30.00 | 29.21 | 29.33 | 742,981 | +0.18(+0.61%) |
Jan 06, 2005 | 29.27 | 29.70 | 29.06 | 29.15 | 278,598 | +0.05(+0.18%) |
Jan 05, 2005 | 29.11 | 29.77 | 28.84 | 29.10 | 245,691 | -0.16(-0.55%) |
Jan 04, 2005 | 29.51 | 29.77 | 28.89 | 29.26 | 176,862 | -0.23(-0.78%) |