Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 27.42 | 27.51 | 27.17 | 27.28 | 267,051 | -0.02(-0.05%) |
Mar 30, 2005 | 26.87 | 27.34 | 26.87 | 27.29 | 241,935 | +0.46(+1.73%) |
Mar 29, 2005 | 26.90 | 27.19 | 26.67 | 26.83 | 230,847 | -0.07(-0.25%) |
Mar 28, 2005 | 27.02 | 27.29 | 26.76 | 26.90 | 304,056 | -0.20(-0.75%) |
Mar 24, 2005 | 26.69 | 27.14 | 26.55 | 27.10 | 398,372 | +0.45(+1.69%) |
Mar 23, 2005 | 26.73 | 26.97 | 26.39 | 26.65 | 406,922 | -0.17(-0.64%) |
Mar 22, 2005 | 27.01 | 27.34 | 26.81 | 26.82 | 325,163 | -0.28(-1.02%) |
Mar 21, 2005 | 27.19 | 27.21 | 26.89 | 27.10 | 338,923 | -0.13(-0.49%) |
Mar 18, 2005 | 27.62 | 27.62 | 27.06 | 27.23 | 421,751 | -0.23(-0.84%) |
Mar 17, 2005 | 27.28 | 27.55 | 27.25 | 27.46 | 174,070 | +0.27(+0.99%) |
Mar 16, 2005 | 27.35 | 27.53 | 27.14 | 27.19 | 191,705 | -0.15(-0.55%) |
Mar 15, 2005 | 27.68 | 28.03 | 27.31 | 27.34 | 238,863 | -0.21(-0.76%) |
Mar 14, 2005 | 27.13 | 27.61 | 27.13 | 27.55 | 257,566 | +0.46(+1.71%) |
Mar 11, 2005 | 27.45 | 27.45 | 27.06 | 27.09 | 208,404 | -0.36(-1.31%) |
Mar 10, 2005 | 27.31 | 27.45 | 27.05 | 27.45 | 243,405 | +0.32(+1.19%) |
Mar 09, 2005 | 27.76 | 27.76 | 27.06 | 27.13 | 325,831 | -0.70(-2.53%) |
Mar 08, 2005 | 27.92 | 27.99 | 27.66 | 27.83 | 206,133 | -0.18(-0.64%) |
Mar 07, 2005 | 28.11 | 28.42 | 27.82 | 28.01 | 280,410 | -0.02(-0.08%) |
Mar 04, 2005 | 27.70 | 28.07 | 27.62 | 28.03 | 282,547 | +0.71(+2.60%) |
Mar 03, 2005 | 27.73 | 27.73 | 27.22 | 27.32 | 241,802 | -0.22(-0.82%) |
Mar 02, 2005 | 27.85 | 27.85 | 27.33 | 27.55 | 253,424 | -0.24(-0.86%) |
Mar 01, 2005 | 27.58 | 27.90 | 27.55 | 27.79 | 299,514 | +0.24(+0.87%) |
Feb 28, 2005 | 27.70 | 27.70 | 27.00 | 27.55 | 289,093 | -0.02(-0.08%) |
Feb 25, 2005 | 27.10 | 27.57 | 27.02 | 27.57 | 208,270 | +0.43(+1.60%) |
Feb 24, 2005 | 27.22 | 27.22 | 26.95 | 27.13 | 186,227 | +0.03(+0.11%) |
Feb 23, 2005 | 27.21 | 27.54 | 26.93 | 27.10 | 308,064 | +0.15(+0.56%) |
Feb 22, 2005 | 27.71 | 27.72 | 26.94 | 26.96 | 441,389 | -1.02(-3.64%) |
Feb 18, 2005 | 28.52 | 28.52 | 27.86 | 27.97 | 287,758 | -0.55(-1.92%) |
Feb 17, 2005 | 28.59 | 28.61 | 28.36 | 28.52 | 240,733 | -0.10(-0.34%) |
Feb 16, 2005 | 28.30 | 28.64 | 28.15 | 28.62 | 263,043 | +0.32(+1.14%) |
Feb 15, 2005 | 27.84 | 28.30 | 27.80 | 28.30 | 232,317 | +0.35(+1.26%) |
Feb 14, 2005 | 28.03 | 28.06 | 27.63 | 27.94 | 370,184 | -0.06(-0.21%) |
Feb 11, 2005 | 27.85 | 28.13 | 27.62 | 28.00 | 264,245 | +0.02(+0.08%) |
Feb 10, 2005 | 28.03 | 28.03 | 27.65 | 27.98 | 865,812 | -0.48(-1.68%) |
Feb 09, 2005 | 28.37 | 28.52 | 28.32 | 28.46 | 498,032 | +0.20(+0.72%) |
Feb 08, 2005 | 28.11 | 28.26 | 27.79 | 28.26 | 499,769 | +0.19(+0.67%) |
Feb 07, 2005 | 28.26 | 28.30 | 27.92 | 28.07 | 377,398 | -0.06(-0.21%) |
Feb 04, 2005 | 27.62 | 28.13 | 27.58 | 28.13 | 364,974 | +0.59(+2.15%) |
Feb 03, 2005 | 27.66 | 27.70 | 27.46 | 27.54 | 232,317 | -0.10(-0.38%) |
Feb 02, 2005 | 27.31 | 27.64 | 27.16 | 27.64 | 370,986 | +0.44(+1.62%) |
Feb 01, 2005 | 27.40 | 27.40 | 26.85 | 27.20 | 743,842 | -0.10(-0.36%) |
Jan 31, 2005 | 27.40 | 27.55 | 26.74 | 27.30 | 506,047 | +0.12(+0.44%) |
Jan 28, 2005 | 26.93 | 27.18 | 26.74 | 27.18 | 301,785 | +0.26(+0.97%) |
Jan 27, 2005 | 27.50 | 27.58 | 26.92 | 26.92 | 340,393 | -0.46(-1.69%) |
Jan 26, 2005 | 27.09 | 27.40 | 26.96 | 27.38 | 258,501 | +0.24(+0.88%) |
Jan 25, 2005 | 27.81 | 28.03 | 27.13 | 27.14 | 288,826 | -0.50(-1.81%) |
Jan 24, 2005 | 28.72 | 28.72 | 27.62 | 27.64 | 397,303 | -0.40(-1.41%) |
Jan 21, 2005 | 27.93 | 28.37 | 27.67 | 28.04 | 360,165 | +0.33(+1.19%) |
Jan 20, 2005 | 27.64 | 27.79 | 27.25 | 27.71 | 291,365 | +0.10(+0.35%) |
Jan 19, 2005 | 27.81 | 28.08 | 27.34 | 27.61 | 328,637 | +0.02(+0.08%) |
Jan 18, 2005 | 27.47 | 27.68 | 27.32 | 27.59 | 348,408 | +0.13(+0.46%) |
Jan 14, 2005 | 27.07 | 27.55 | 27.07 | 27.46 | 273,330 | +0.37(+1.38%) |
Jan 13, 2005 | 26.87 | 27.81 | 26.87 | 27.09 | 393,429 | +0.16(+0.61%) |
Jan 12, 2005 | 27.32 | 27.32 | 26.64 | 26.93 | 427,495 | -0.46(-1.69%) |
Jan 11, 2005 | 27.76 | 27.78 | 27.25 | 27.39 | 285,086 | -0.33(-1.19%) |
Jan 10, 2005 | 27.86 | 28.07 | 27.70 | 27.72 | 266,784 | -0.11(-0.40%) |
Jan 07, 2005 | 28.17 | 28.18 | 27.81 | 27.83 | 265,047 | -0.16(-0.59%) |
Jan 06, 2005 | 28.09 | 28.35 | 27.70 | 28.00 | 616,128 | +0.00(+0.00%) |
Jan 05, 2005 | 29.34 | 29.37 | 27.37 | 28.00 | 719,795 | -1.46(-4.96%) |
Jan 04, 2005 | 29.84 | 30.07 | 29.36 | 29.46 | 278,540 | -0.32(-1.08%) |