Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 26.16 | 26.16 | 25.16 | 25.52 | 88,739 | -0.47(-1.81%) |
Mar 30, 2005 | 26.63 | 26.63 | 25.81 | 25.99 | 140,040 | -0.32(-1.22%) |
Mar 29, 2005 | 25.72 | 26.63 | 25.72 | 26.31 | 85,878 | +0.41(+1.58%) |
Mar 28, 2005 | 25.92 | 26.30 | 25.76 | 25.90 | 136,261 | -0.13(-0.50%) |
Mar 24, 2005 | 26.25 | 26.72 | 26.03 | 26.03 | 28,096 | -0.10(-0.38%) |
Mar 23, 2005 | 26.87 | 27.33 | 26.08 | 26.13 | 60,071 | -0.76(-2.83%) |
Mar 22, 2005 | 27.03 | 27.72 | 26.89 | 26.89 | 63,170 | -0.41(-1.50%) |
Mar 21, 2005 | 27.69 | 27.69 | 26.93 | 27.30 | 36,875 | -0.30(-1.09%) |
Mar 18, 2005 | 27.11 | 27.71 | 26.85 | 27.60 | 144,457 | +0.65(+2.41%) |
Mar 17, 2005 | 27.30 | 27.30 | 26.90 | 26.95 | 61,868 | -0.32(-1.17%) |
Mar 16, 2005 | 27.30 | 27.94 | 27.10 | 27.27 | 83,905 | -0.13(-0.47%) |
Mar 15, 2005 | 27.33 | 27.74 | 27.33 | 27.40 | 61,506 | -0.18(-0.65%) |
Mar 14, 2005 | 27.29 | 27.60 | 27.29 | 27.58 | 61,318 | +0.32(+1.17%) |
Mar 11, 2005 | 27.03 | 27.42 | 26.81 | 27.26 | 72,591 | +0.06(+0.22%) |
Mar 10, 2005 | 27.50 | 27.70 | 27.05 | 27.20 | 125,666 | -0.16(-0.60%) |
Mar 09, 2005 | 27.69 | 27.69 | 26.94 | 27.36 | 67,956 | -0.60(-2.13%) |
Mar 08, 2005 | 28.81 | 28.82 | 27.61 | 27.96 | 84,799 | -0.58(-2.03%) |
Mar 07, 2005 | 28.67 | 28.93 | 28.27 | 28.54 | 108,501 | +0.07(+0.25%) |
Mar 04, 2005 | 28.56 | 28.88 | 28.07 | 28.47 | 161,262 | +0.18(+0.64%) |
Mar 03, 2005 | 28.26 | 28.50 | 27.60 | 28.29 | 82,131 | +0.10(+0.35%) |
Mar 02, 2005 | 27.93 | 28.93 | 27.74 | 28.19 | 109,012 | +0.07(+0.25%) |
Mar 01, 2005 | 27.37 | 28.36 | 27.14 | 28.12 | 87,516 | +0.82(+3.00%) |
Feb 28, 2005 | 27.13 | 27.30 | 26.76 | 27.30 | 109,307 | +0.17(+0.63%) |
Feb 25, 2005 | 27.90 | 27.90 | 26.74 | 27.13 | 64,874 | -0.88(-3.14%) |
Feb 24, 2005 | 27.27 | 28.26 | 27.27 | 28.01 | 58,821 | +0.65(+2.38%) |
Feb 23, 2005 | 26.37 | 27.89 | 26.37 | 27.36 | 135,375 | +0.82(+3.09%) |
Feb 22, 2005 | 28.05 | 28.19 | 26.54 | 26.54 | 138,762 | -1.77(-6.25%) |
Feb 18, 2005 | 28.29 | 28.57 | 27.87 | 28.31 | 78,295 | -0.20(-0.70%) |
Feb 17, 2005 | 29.42 | 29.45 | 28.45 | 28.51 | 80,263 | -0.78(-2.66%) |
Feb 16, 2005 | 29.53 | 29.55 | 29.21 | 29.29 | 157,910 | +0.17(+0.58%) |
Feb 15, 2005 | 29.33 | 30.02 | 28.82 | 29.12 | 93,377 | -0.64(-2.15%) |
Feb 14, 2005 | 30.35 | 30.35 | 29.37 | 29.76 | 183,211 | -0.37(-1.23%) |
Feb 11, 2005 | 29.60 | 30.43 | 28.95 | 30.13 | 76,476 | +0.66(+2.24%) |
Feb 10, 2005 | 28.69 | 29.80 | 28.57 | 29.47 | 104,468 | +1.47(+5.25%) |
Feb 09, 2005 | 28.55 | 29.12 | 27.88 | 28.00 | 80,875 | -0.87(-3.01%) |
Feb 08, 2005 | 28.26 | 29.27 | 28.26 | 28.87 | 123,978 | +0.30(+1.05%) |
Feb 07, 2005 | 30.40 | 30.43 | 28.28 | 28.57 | 281,462 | -1.58(-5.24%) |
Feb 04, 2005 | 30.32 | 30.65 | 30.06 | 30.15 | 182,382 | -0.54(-1.76%) |
Feb 03, 2005 | 30.27 | 30.80 | 30.21 | 30.69 | 98,740 | +0.06(+0.20%) |
Feb 02, 2005 | 30.14 | 30.63 | 29.75 | 30.63 | 122,689 | +0.64(+2.13%) |
Feb 01, 2005 | 29.98 | 30.06 | 29.72 | 29.99 | 114,467 | +0.16(+0.54%) |
Jan 31, 2005 | 28.69 | 30.15 | 28.39 | 29.83 | 197,795 | +1.09(+3.79%) |
Jan 28, 2005 | 28.89 | 28.92 | 28.43 | 28.74 | 115,251 | -0.10(-0.35%) |
Jan 27, 2005 | 28.72 | 28.90 | 28.53 | 28.84 | 179,124 | +0.19(+0.66%) |
Jan 26, 2005 | 27.38 | 28.68 | 27.35 | 28.65 | 271,628 | +1.47(+5.41%) |
Jan 25, 2005 | 25.73 | 27.29 | 25.50 | 27.18 | 224,597 | +1.98(+7.86%) |
Jan 24, 2005 | 25.36 | 26.00 | 25.14 | 25.20 | 115,524 | -0.63(-2.44%) |
Jan 21, 2005 | 25.32 | 26.18 | 25.03 | 25.83 | 106,954 | +0.72(+2.87%) |
Jan 20, 2005 | 25.84 | 26.25 | 25.06 | 25.11 | 53,060 | -1.12(-4.27%) |
Jan 19, 2005 | 26.51 | 26.51 | 25.86 | 26.23 | 64,843 | +0.12(+0.46%) |
Jan 18, 2005 | 26.14 | 26.53 | 25.93 | 26.11 | 55,670 | -0.14(-0.53%) |
Jan 14, 2005 | 26.09 | 26.34 | 25.94 | 26.25 | 30,961 | +0.34(+1.31%) |
Jan 13, 2005 | 25.79 | 26.80 | 25.48 | 25.91 | 60,335 | +0.03(+0.12%) |
Jan 12, 2005 | 25.98 | 26.01 | 24.96 | 25.88 | 72,864 | -0.30(-1.15%) |
Jan 11, 2005 | 26.19 | 26.27 | 25.77 | 26.18 | 39,111 | +0.18(+0.69%) |
Jan 10, 2005 | 25.59 | 26.33 | 25.54 | 26.00 | 67,528 | +0.23(+0.89%) |
Jan 07, 2005 | 26.86 | 27.04 | 25.69 | 25.77 | 90,848 | -0.59(-2.24%) |
Jan 06, 2005 | 25.66 | 27.18 | 25.55 | 26.36 | 83,434 | +0.54(+2.09%) |
Jan 05, 2005 | 26.03 | 26.51 | 25.71 | 25.82 | 64,724 | -0.52(-1.97%) |
Jan 04, 2005 | 26.62 | 27.30 | 26.10 | 26.34 | 59,154 | -0.20(-0.75%) |