Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 30.14 | 30.50 | 30.01 | 30.05 | 75,672 | +0.04(+0.14%) |
Mar 30, 2005 | 28.54 | 30.02 | 28.54 | 30.01 | 61,958 | +1.51(+5.30%) |
Mar 29, 2005 | 28.49 | 28.58 | 28.34 | 28.50 | 55,224 | +0.01(+0.03%) |
Mar 28, 2005 | 28.30 | 28.49 | 28.24 | 28.49 | 40,775 | +0.11(+0.40%) |
Mar 24, 2005 | 28.38 | 28.62 | 28.27 | 28.38 | 28,407 | +0.00(+0.00%) |
Mar 23, 2005 | 28.18 | 28.40 | 28.10 | 28.38 | 59,999 | +0.18(+0.64%) |
Mar 22, 2005 | 28.75 | 28.92 | 28.20 | 28.20 | 28,530 | -0.63(-2.18%) |
Mar 21, 2005 | 28.80 | 28.95 | 28.50 | 28.83 | 42,244 | +0.03(+0.11%) |
Mar 18, 2005 | 29.53 | 29.65 | 28.62 | 28.80 | 99,427 | -0.53(-1.81%) |
Mar 17, 2005 | 28.18 | 29.47 | 28.15 | 29.33 | 50,203 | +1.21(+4.30%) |
Mar 16, 2005 | 28.26 | 28.27 | 27.87 | 28.12 | 64,652 | -0.20(-0.69%) |
Mar 15, 2005 | 28.09 | 28.47 | 28.09 | 28.31 | 30,489 | +0.29(+1.02%) |
Mar 14, 2005 | 28.05 | 28.09 | 27.93 | 28.03 | 23,510 | -0.11(-0.38%) |
Mar 11, 2005 | 28.00 | 28.13 | 27.64 | 28.13 | 66,489 | +0.16(+0.58%) |
Mar 10, 2005 | 27.56 | 28.46 | 27.40 | 27.97 | 60,611 | +0.33(+1.18%) |
Mar 09, 2005 | 27.99 | 27.99 | 27.60 | 27.64 | 108,121 | -0.38(-1.34%) |
Mar 08, 2005 | 28.31 | 28.32 | 28.01 | 28.02 | 43,591 | -0.35(-1.24%) |
Mar 07, 2005 | 28.87 | 29.19 | 28.22 | 28.37 | 82,897 | -0.54(-1.86%) |
Mar 04, 2005 | 29.03 | 29.46 | 28.80 | 28.91 | 56,693 | -0.02(-0.08%) |
Mar 03, 2005 | 29.11 | 29.34 | 28.64 | 28.93 | 47,142 | -0.18(-0.62%) |
Mar 02, 2005 | 29.03 | 29.16 | 28.68 | 29.11 | 40,163 | +0.12(+0.42%) |
Mar 01, 2005 | 29.20 | 29.24 | 28.69 | 28.99 | 48,734 | -0.11(-0.36%) |
Feb 28, 2005 | 28.42 | 29.10 | 28.42 | 29.10 | 53,020 | +0.22(+0.76%) |
Feb 25, 2005 | 29.40 | 29.40 | 28.42 | 28.88 | 77,754 | -0.54(-1.83%) |
Feb 24, 2005 | 28.99 | 29.42 | 28.31 | 29.42 | 45,428 | +0.42(+1.46%) |
Feb 23, 2005 | 29.77 | 29.97 | 28.99 | 28.99 | 57,795 | -0.86(-2.87%) |
Feb 22, 2005 | 29.81 | 30.24 | 29.20 | 29.85 | 96,978 | -0.16(-0.52%) |
Feb 18, 2005 | 30.42 | 30.58 | 29.38 | 30.00 | 64,897 | -0.34(-1.13%) |
Feb 17, 2005 | 31.41 | 31.41 | 30.35 | 30.35 | 70,652 | -1.06(-3.38%) |
Feb 16, 2005 | 31.20 | 31.48 | 30.64 | 31.41 | 74,448 | +0.17(+0.55%) |
Feb 15, 2005 | 31.28 | 31.45 | 31.12 | 31.24 | 85,101 | +0.00(+0.00%) |
Feb 14, 2005 | 31.73 | 31.73 | 31.24 | 31.24 | 59,632 | -0.59(-1.85%) |
Feb 11, 2005 | 31.28 | 32.25 | 31.24 | 31.83 | 84,734 | +0.69(+2.20%) |
Feb 10, 2005 | 31.82 | 32.01 | 31.04 | 31.14 | 78,366 | -0.73(-2.31%) |
Feb 09, 2005 | 33.28 | 33.32 | 31.73 | 31.87 | 58,897 | -1.25(-3.77%) |
Feb 08, 2005 | 31.78 | 33.26 | 31.75 | 33.12 | 180,611 | +1.35(+4.24%) |
Feb 07, 2005 | 31.85 | 32.18 | 31.52 | 31.78 | 175,958 | -0.94(-2.87%) |
Feb 04, 2005 | 30.87 | 32.87 | 30.87 | 32.72 | 286,161 | +1.85(+5.98%) |
Feb 03, 2005 | 31.44 | 31.81 | 30.42 | 30.87 | 314,691 | +0.87(+2.89%) |
Feb 02, 2005 | 29.93 | 30.14 | 29.73 | 30.00 | 110,570 | +0.07(+0.25%) |
Feb 01, 2005 | 29.89 | 30.01 | 29.81 | 29.93 | 83,999 | +0.04(+0.14%) |
Jan 31, 2005 | 29.11 | 30.05 | 29.07 | 29.89 | 148,284 | +0.94(+3.24%) |
Jan 28, 2005 | 29.36 | 29.42 | 28.91 | 28.95 | 196,039 | -0.47(-1.58%) |
Jan 27, 2005 | 28.96 | 29.47 | 28.81 | 29.42 | 179,876 | +0.46(+1.58%) |
Jan 26, 2005 | 28.71 | 28.99 | 28.62 | 28.96 | 68,326 | +0.25(+0.88%) |
Jan 25, 2005 | 28.26 | 28.71 | 28.26 | 28.71 | 39,795 | +0.52(+1.85%) |
Jan 24, 2005 | 28.58 | 28.71 | 28.09 | 28.18 | 52,040 | -0.03(-0.12%) |
Jan 21, 2005 | 28.18 | 28.45 | 28.09 | 28.22 | 46,897 | +0.03(+0.12%) |
Jan 20, 2005 | 28.13 | 28.31 | 27.99 | 28.18 | 54,489 | -0.07(-0.26%) |
Jan 19, 2005 | 28.46 | 28.63 | 28.13 | 28.26 | 80,203 | -0.61(-2.12%) |
Jan 18, 2005 | 28.38 | 28.92 | 28.38 | 28.87 | 45,428 | +0.29(+1.00%) |
Jan 14, 2005 | 28.67 | 28.79 | 28.51 | 28.58 | 46,897 | +0.05(+0.17%) |
Jan 13, 2005 | 29.03 | 29.07 | 28.48 | 28.53 | 63,183 | -0.55(-1.88%) |
Jan 12, 2005 | 28.75 | 29.11 | 28.58 | 29.08 | 50,693 | +0.25(+0.88%) |
Jan 11, 2005 | 29.20 | 29.38 | 28.68 | 28.83 | 58,530 | -0.42(-1.42%) |
Jan 10, 2005 | 28.58 | 29.42 | 28.58 | 29.25 | 52,407 | +0.33(+1.16%) |
Jan 07, 2005 | 28.87 | 28.99 | 28.50 | 28.91 | 102,856 | +0.07(+0.23%) |
Jan 06, 2005 | 29.07 | 29.35 | 28.50 | 28.84 | 137,386 | -0.15(-0.51%) |
Jan 05, 2005 | 29.40 | 29.47 | 28.98 | 28.99 | 117,182 | -0.50(-1.69%) |
Jan 04, 2005 | 30.01 | 30.33 | 29.34 | 29.49 | 70,897 | -0.66(-2.19%) |