Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 33.30 | 34.73 | 33.08 | 33.89 | 792,867 | -0.03(-0.10%) |
Mar 30, 2005 | 32.70 | 34.18 | 31.92 | 33.93 | 1,939,127 | +3.74(+12.39%) |
Mar 29, 2005 | 30.25 | 31.37 | 29.93 | 30.19 | 240,840 | -0.06(-0.19%) |
Mar 28, 2005 | 30.22 | 31.17 | 30.14 | 30.24 | 255,625 | +0.03(+0.08%) |
Mar 24, 2005 | 30.19 | 30.46 | 30.04 | 30.22 | 136,397 | +0.06(+0.19%) |
Mar 23, 2005 | 30.19 | 30.24 | 29.78 | 30.16 | 351,246 | -0.26(-0.86%) |
Mar 22, 2005 | 31.62 | 31.62 | 30.24 | 30.42 | 271,363 | -0.99(-3.15%) |
Mar 21, 2005 | 32.10 | 32.10 | 31.28 | 31.41 | 318,577 | -0.36(-1.13%) |
Mar 18, 2005 | 31.73 | 31.77 | 31.32 | 31.77 | 284,001 | +0.25(+0.80%) |
Mar 17, 2005 | 31.75 | 31.76 | 31.29 | 31.52 | 106,113 | -0.01(-0.03%) |
Mar 16, 2005 | 31.86 | 32.37 | 31.49 | 31.53 | 157,619 | -0.33(-1.03%) |
Mar 15, 2005 | 32.19 | 32.54 | 31.51 | 31.85 | 225,102 | -0.27(-0.84%) |
Mar 14, 2005 | 30.27 | 32.24 | 30.27 | 32.12 | 779,275 | +1.59(+5.19%) |
Mar 11, 2005 | 30.88 | 30.88 | 30.45 | 30.54 | 159,050 | -0.08(-0.27%) |
Mar 10, 2005 | 31.24 | 31.24 | 30.50 | 30.62 | 206,503 | -0.43(-1.38%) |
Mar 09, 2005 | 31.13 | 31.53 | 31.02 | 31.05 | 121,135 | -0.23(-0.72%) |
Mar 08, 2005 | 31.87 | 31.87 | 31.18 | 31.28 | 105,159 | -0.36(-1.14%) |
Mar 07, 2005 | 31.75 | 31.75 | 31.33 | 31.64 | 116,128 | +0.14(+0.45%) |
Mar 04, 2005 | 31.62 | 31.83 | 31.33 | 31.49 | 191,480 | +0.00(+0.00%) |
Mar 03, 2005 | 31.45 | 31.59 | 31.21 | 31.49 | 373,899 | +0.21(+0.67%) |
Mar 02, 2005 | 31.37 | 31.45 | 30.96 | 31.28 | 277,801 | +0.09(+0.30%) |
Mar 01, 2005 | 30.97 | 31.44 | 30.79 | 31.19 | 307,131 | +0.01(+0.03%) |
Feb 28, 2005 | 31.25 | 31.33 | 30.61 | 31.18 | 442,336 | -0.44(-1.38%) |
Feb 25, 2005 | 31.17 | 31.81 | 31.17 | 31.62 | 348,861 | +0.45(+1.45%) |
Feb 24, 2005 | 29.98 | 31.17 | 29.66 | 31.17 | 1,156,275 | +2.96(+10.50%) |
Feb 23, 2005 | 28.33 | 28.42 | 28.01 | 28.21 | 661,955 | +0.03(+0.12%) |
Feb 22, 2005 | 27.86 | 28.34 | 27.69 | 28.17 | 312,139 | -0.01(-0.03%) |
Feb 18, 2005 | 28.33 | 28.33 | 27.62 | 28.18 | 113,743 | +0.11(+0.39%) |
Feb 17, 2005 | 28.28 | 28.28 | 27.99 | 28.07 | 167,396 | -0.01(-0.03%) |
Feb 16, 2005 | 28.11 | 28.29 | 27.77 | 28.08 | 165,488 | -0.10(-0.36%) |
Feb 15, 2005 | 28.29 | 28.43 | 28.03 | 28.18 | 110,166 | +0.16(+0.57%) |
Feb 14, 2005 | 28.22 | 28.52 | 27.51 | 28.02 | 75,352 | +0.13(+0.48%) |
Feb 11, 2005 | 28.12 | 28.12 | 27.60 | 27.89 | 118,035 | -0.03(-0.12%) |
Feb 10, 2005 | 28.26 | 28.29 | 27.65 | 27.92 | 69,390 | +0.02(+0.06%) |
Feb 09, 2005 | 28.15 | 28.52 | 27.78 | 27.90 | 104,682 | -0.49(-1.71%) |
Feb 08, 2005 | 28.52 | 28.52 | 28.06 | 28.39 | 77,975 | +0.12(+0.42%) |
Feb 07, 2005 | 28.22 | 28.52 | 28.22 | 28.27 | 141,404 | -0.24(-0.85%) |
Feb 04, 2005 | 28.64 | 28.64 | 28.26 | 28.52 | 84,175 | +0.04(+0.15%) |
Feb 03, 2005 | 28.31 | 28.64 | 28.31 | 28.47 | 188,857 | -0.04(-0.15%) |
Feb 02, 2005 | 28.64 | 28.64 | 28.01 | 28.52 | 151,896 | +0.17(+0.59%) |
Feb 01, 2005 | 28.30 | 29.07 | 27.93 | 28.35 | 228,202 | -0.34(-1.20%) |
Jan 31, 2005 | 27.87 | 28.80 | 27.67 | 28.69 | 190,526 | +1.17(+4.24%) |
Jan 28, 2005 | 27.49 | 27.75 | 27.20 | 27.53 | 104,682 | -0.19(-0.70%) |
Jan 27, 2005 | 27.09 | 27.82 | 26.87 | 27.72 | 145,219 | +0.91(+3.38%) |
Jan 26, 2005 | 26.55 | 27.07 | 26.46 | 26.81 | 274,940 | +0.39(+1.49%) |
Jan 25, 2005 | 27.09 | 27.09 | 26.29 | 26.42 | 228,441 | -0.26(-0.97%) |
Jan 24, 2005 | 26.97 | 27.18 | 26.52 | 26.68 | 105,874 | -0.04(-0.16%) |
Jan 21, 2005 | 26.83 | 26.98 | 26.50 | 26.72 | 104,205 | +0.16(+0.60%) |
Jan 20, 2005 | 26.88 | 27.16 | 26.54 | 26.56 | 160,958 | -0.33(-1.22%) |
Jan 19, 2005 | 27.19 | 27.45 | 26.82 | 26.89 | 138,543 | -0.08(-0.31%) |
Jan 18, 2005 | 27.31 | 27.39 | 26.63 | 26.97 | 164,058 | +0.08(+0.31%) |
Jan 14, 2005 | 27.26 | 27.28 | 26.60 | 26.89 | 286,624 | -0.06(-0.22%) |
Jan 13, 2005 | 27.85 | 27.92 | 26.79 | 26.95 | 251,571 | -0.52(-1.89%) |
Jan 12, 2005 | 27.60 | 27.75 | 27.26 | 27.47 | 144,266 | +0.69(+2.57%) |
Jan 11, 2005 | 27.27 | 27.27 | 26.60 | 26.78 | 119,705 | +0.08(+0.28%) |
Jan 10, 2005 | 27.07 | 27.41 | 26.61 | 26.71 | 95,144 | +0.19(+0.73%) |
Jan 07, 2005 | 27.49 | 27.63 | 26.42 | 26.51 | 101,343 | -0.36(-1.34%) |
Jan 06, 2005 | 27.44 | 27.48 | 26.86 | 26.87 | 142,835 | -0.03(-0.09%) |
Jan 05, 2005 | 26.16 | 27.30 | 26.16 | 26.90 | 157,142 | +0.48(+1.81%) |
Jan 04, 2005 | 27.69 | 27.83 | 26.29 | 26.42 | 210,080 | -0.44(-1.62%) |