Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 29.27 | 29.27 | 28.41 | 28.52 | 1,069,472 | -0.64(-2.21%) |
Mar 30, 2005 | 29.23 | 29.61 | 28.80 | 29.16 | 964,377 | -0.24(-0.82%) |
Mar 29, 2005 | 29.11 | 30.05 | 28.96 | 29.40 | 1,831,866 | +0.43(+1.50%) |
Mar 28, 2005 | 28.49 | 29.15 | 28.40 | 28.97 | 1,206,920 | +0.66(+2.33%) |
Mar 24, 2005 | 27.55 | 28.68 | 27.55 | 28.31 | 1,232,099 | +0.78(+2.83%) |
Mar 23, 2005 | 27.45 | 27.63 | 26.97 | 27.53 | 1,317,129 | -0.06(-0.23%) |
Mar 22, 2005 | 27.34 | 27.80 | 27.34 | 27.59 | 427,591 | +0.20(+0.73%) |
Mar 21, 2005 | 27.43 | 27.44 | 27.30 | 27.39 | 461,186 | +0.03(+0.12%) |
Mar 18, 2005 | 27.23 | 27.46 | 26.97 | 27.36 | 521,645 | +0.31(+1.13%) |
Mar 17, 2005 | 27.20 | 27.26 | 26.95 | 27.05 | 370,237 | -0.17(-0.62%) |
Mar 16, 2005 | 27.09 | 27.40 | 27.09 | 27.22 | 428,675 | -0.01(-0.03%) |
Mar 15, 2005 | 27.54 | 27.61 | 27.10 | 27.23 | 732,932 | -0.31(-1.11%) |
Mar 14, 2005 | 27.55 | 27.91 | 27.38 | 27.54 | 561,784 | -0.02(-0.06%) |
Mar 11, 2005 | 27.51 | 27.87 | 27.41 | 27.55 | 414,266 | -0.07(-0.26%) |
Mar 10, 2005 | 27.81 | 27.81 | 27.31 | 27.62 | 527,266 | -0.15(-0.55%) |
Mar 09, 2005 | 28.04 | 28.05 | 27.62 | 27.78 | 757,299 | -0.35(-1.23%) |
Mar 08, 2005 | 27.98 | 28.16 | 27.71 | 28.12 | 1,648,030 | +0.13(+0.46%) |
Mar 07, 2005 | 27.46 | 28.01 | 27.22 | 27.99 | 848,403 | +0.61(+2.23%) |
Mar 04, 2005 | 26.65 | 27.66 | 26.35 | 27.38 | 2,232,958 | -0.18(-0.67%) |
Mar 03, 2005 | 27.69 | 27.87 | 27.16 | 27.57 | 682,367 | -0.15(-0.55%) |
Mar 02, 2005 | 27.49 | 27.86 | 27.36 | 27.72 | 467,353 | +0.02(+0.09%) |
Mar 01, 2005 | 27.37 | 27.83 | 27.37 | 27.70 | 559,221 | +0.32(+1.18%) |
Feb 28, 2005 | 27.20 | 27.46 | 27.14 | 27.38 | 512,798 | +0.02(+0.09%) |
Feb 25, 2005 | 26.74 | 27.40 | 26.70 | 27.35 | 618,861 | +0.53(+1.98%) |
Feb 24, 2005 | 26.39 | 27.03 | 26.31 | 26.82 | 589,512 | +0.48(+1.83%) |
Feb 23, 2005 | 26.35 | 26.87 | 26.32 | 26.34 | 531,085 | -0.06(-0.21%) |
Feb 22, 2005 | 26.76 | 26.89 | 26.25 | 26.39 | 880,637 | -0.37(-1.38%) |
Feb 18, 2005 | 27.03 | 27.29 | 26.75 | 26.76 | 376,298 | -0.14(-0.54%) |
Feb 17, 2005 | 27.35 | 27.35 | 26.87 | 26.91 | 449,544 | -0.55(-1.99%) |
Feb 16, 2005 | 27.61 | 27.87 | 27.37 | 27.46 | 479,848 | -0.30(-1.07%) |
Feb 15, 2005 | 27.26 | 27.83 | 27.17 | 27.75 | 876,891 | +0.49(+1.80%) |
Feb 14, 2005 | 27.43 | 27.71 | 27.11 | 27.26 | 429,780 | -0.17(-0.62%) |
Feb 11, 2005 | 27.27 | 27.71 | 27.01 | 27.43 | 881,795 | +0.06(+0.24%) |
Feb 10, 2005 | 27.50 | 27.50 | 26.75 | 27.37 | 1,389,660 | +0.02(+0.06%) |
Feb 09, 2005 | 26.55 | 27.53 | 26.55 | 27.35 | 2,929,091 | +1.51(+5.85%) |
Feb 08, 2005 | 25.58 | 25.91 | 25.48 | 25.84 | 1,006,565 | +0.20(+0.78%) |
Feb 07, 2005 | 25.86 | 25.98 | 25.61 | 25.64 | 1,070,654 | -0.10(-0.41%) |
Feb 04, 2005 | 25.94 | 26.12 | 25.73 | 25.74 | 758,179 | -0.19(-0.71%) |
Feb 03, 2005 | 26.00 | 26.32 | 25.81 | 25.93 | 962,966 | -0.02(-0.09%) |
Feb 02, 2005 | 26.31 | 26.33 | 25.85 | 25.95 | 1,202,097 | -0.28(-1.07%) |
Feb 01, 2005 | 25.96 | 26.52 | 25.96 | 26.23 | 810,944 | +0.19(+0.74%) |
Jan 31, 2005 | 26.11 | 26.34 | 25.94 | 26.04 | 1,045,533 | +0.10(+0.40%) |
Jan 28, 2005 | 25.98 | 26.10 | 25.63 | 25.94 | 897,061 | +0.08(+0.31%) |
Jan 27, 2005 | 25.77 | 26.09 | 25.44 | 25.86 | 1,329,936 | +0.61(+2.42%) |
Jan 26, 2005 | 24.72 | 25.34 | 24.55 | 25.24 | 947,011 | +0.74(+3.02%) |
Jan 25, 2005 | 24.46 | 24.66 | 24.41 | 24.50 | 844,956 | +0.25(+1.03%) |
Jan 24, 2005 | 24.09 | 24.44 | 24.06 | 24.25 | 624,616 | +0.10(+0.43%) |
Jan 21, 2005 | 24.09 | 24.40 | 24.09 | 24.15 | 678,273 | +0.08(+0.33%) |
Jan 20, 2005 | 24.66 | 24.76 | 24.04 | 24.07 | 1,630,590 | -0.74(-2.98%) |
Jan 19, 2005 | 25.05 | 25.11 | 24.70 | 24.81 | 642,177 | -0.30(-1.19%) |
Jan 18, 2005 | 25.05 | 25.20 | 24.89 | 25.11 | 702,697 | +0.10(+0.42%) |
Jan 14, 2005 | 24.86 | 25.02 | 24.77 | 25.00 | 366,846 | +0.14(+0.58%) |
Jan 13, 2005 | 25.14 | 25.28 | 24.80 | 24.86 | 714,469 | -0.37(-1.47%) |
Jan 12, 2005 | 25.44 | 25.44 | 24.98 | 25.23 | 935,923 | -0.09(-0.35%) |
Jan 11, 2005 | 24.99 | 25.50 | 24.89 | 25.32 | 909,747 | +0.29(+1.16%) |
Jan 10, 2005 | 24.99 | 25.29 | 24.74 | 25.03 | 367,453 | -0.02(-0.10%) |
Jan 07, 2005 | 25.24 | 25.24 | 24.78 | 25.05 | 961,535 | -0.03(-0.13%) |
Jan 06, 2005 | 24.74 | 25.16 | 24.62 | 25.08 | 939,559 | -0.01(-0.03%) |
Jan 05, 2005 | 25.67 | 25.70 | 24.85 | 25.09 | 735,336 | -0.45(-1.76%) |
Jan 04, 2005 | 26.03 | 26.03 | 25.37 | 25.54 | 759,741 | -0.46(-1.76%) |