Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 26.80 | 26.80 | 26.04 | 26.28 | 297,625 | -0.52(-1.94%) |
Mar 30, 2005 | 25.95 | 26.80 | 25.77 | 26.80 | 263,327 | +0.83(+3.21%) |
Mar 29, 2005 | 26.63 | 26.80 | 25.79 | 25.97 | 211,928 | -0.83(-3.11%) |
Mar 28, 2005 | 26.24 | 26.89 | 26.24 | 26.80 | 324,249 | +0.48(+1.82%) |
Mar 24, 2005 | 26.23 | 26.67 | 26.13 | 26.32 | 295,912 | +0.26(+0.98%) |
Mar 23, 2005 | 25.87 | 26.43 | 25.24 | 26.07 | 300,373 | +0.02(+0.06%) |
Mar 22, 2005 | 26.68 | 26.75 | 25.99 | 26.05 | 302,772 | -0.74(-2.77%) |
Mar 21, 2005 | 27.00 | 27.00 | 26.46 | 26.79 | 150,020 | -0.12(-0.46%) |
Mar 18, 2005 | 26.83 | 27.15 | 26.58 | 26.92 | 762,033 | +0.11(+0.40%) |
Mar 17, 2005 | 27.08 | 27.14 | 26.69 | 26.81 | 214,397 | -0.17(-0.64%) |
Mar 16, 2005 | 27.13 | 27.50 | 26.89 | 26.98 | 214,595 | -0.15(-0.55%) |
Mar 15, 2005 | 27.74 | 27.87 | 27.13 | 27.13 | 140,653 | -0.39(-1.41%) |
Mar 14, 2005 | 27.69 | 27.69 | 27.31 | 27.52 | 176,136 | +0.01(+0.03%) |
Mar 11, 2005 | 27.36 | 27.64 | 27.27 | 27.51 | 144,935 | +0.25(+0.91%) |
Mar 10, 2005 | 27.43 | 27.70 | 27.11 | 27.27 | 158,762 | +0.04(+0.15%) |
Mar 09, 2005 | 27.69 | 28.02 | 27.22 | 27.22 | 247,885 | -0.60(-2.16%) |
Mar 08, 2005 | 28.38 | 28.49 | 27.83 | 27.83 | 193,640 | -0.44(-1.55%) |
Mar 07, 2005 | 28.26 | 28.54 | 28.07 | 28.26 | 331,228 | +0.16(+0.59%) |
Mar 04, 2005 | 28.05 | 28.26 | 27.72 | 28.10 | 254,187 | +0.30(+1.07%) |
Mar 03, 2005 | 28.00 | 28.17 | 27.47 | 27.80 | 224,174 | -0.13(-0.47%) |
Mar 02, 2005 | 28.18 | 28.62 | 27.78 | 27.93 | 304,475 | -0.21(-0.73%) |
Mar 01, 2005 | 28.27 | 28.47 | 27.93 | 28.14 | 238,894 | +0.06(+0.21%) |
Feb 28, 2005 | 28.73 | 28.73 | 27.77 | 28.08 | 353,773 | -0.54(-1.87%) |
Feb 25, 2005 | 27.89 | 28.62 | 27.67 | 28.62 | 421,224 | +0.84(+3.03%) |
Feb 24, 2005 | 27.44 | 27.97 | 27.17 | 27.78 | 296,546 | +0.24(+0.87%) |
Feb 23, 2005 | 27.44 | 27.89 | 27.44 | 27.54 | 260,450 | +0.27(+1.00%) |
Feb 22, 2005 | 27.84 | 28.13 | 27.26 | 27.27 | 475,180 | -0.58(-2.07%) |
Feb 18, 2005 | 27.19 | 28.05 | 27.10 | 27.84 | 642,546 | +1.49(+5.67%) |
Feb 17, 2005 | 26.40 | 27.00 | 25.57 | 26.35 | 363,756 | +0.00(+0.00%) |
Feb 16, 2005 | 25.71 | 26.39 | 25.42 | 26.35 | 262,867 | +0.42(+1.62%) |
Feb 15, 2005 | 25.99 | 26.12 | 25.53 | 25.93 | 299,929 | -0.07(-0.25%) |
Feb 14, 2005 | 26.20 | 26.27 | 25.74 | 25.99 | 243,289 | -0.35(-1.32%) |
Feb 11, 2005 | 26.42 | 26.60 | 26.03 | 26.34 | 187,222 | +0.10(+0.38%) |
Feb 10, 2005 | 26.17 | 26.40 | 25.99 | 26.24 | 364,812 | +0.05(+0.19%) |
Feb 09, 2005 | 26.42 | 26.56 | 26.14 | 26.19 | 384,922 | -0.16(-0.59%) |
Feb 08, 2005 | 26.08 | 26.40 | 25.86 | 26.35 | 569,789 | +0.16(+0.60%) |
Feb 07, 2005 | 25.76 | 26.19 | 25.62 | 26.19 | 334,811 | +0.39(+1.50%) |
Feb 04, 2005 | 25.38 | 25.86 | 25.37 | 25.80 | 440,650 | +0.26(+1.03%) |
Feb 03, 2005 | 25.58 | 25.58 | 25.03 | 25.54 | 244,789 | -0.02(-0.06%) |
Feb 02, 2005 | 24.96 | 25.60 | 24.38 | 25.56 | 310,365 | +0.60(+2.41%) |
Feb 01, 2005 | 24.86 | 25.09 | 24.40 | 24.96 | 285,021 | +0.44(+1.78%) |
Jan 31, 2005 | 24.17 | 24.71 | 24.02 | 24.52 | 268,661 | +0.38(+1.57%) |
Jan 28, 2005 | 24.50 | 24.50 | 23.92 | 24.14 | 334,802 | -0.24(-0.98%) |
Jan 27, 2005 | 24.71 | 24.71 | 24.15 | 24.38 | 360,034 | -0.26(-1.07%) |
Jan 26, 2005 | 24.38 | 24.68 | 23.59 | 24.64 | 204,220 | +0.60(+2.51%) |
Jan 25, 2005 | 24.11 | 24.26 | 23.80 | 24.04 | 169,196 | +0.06(+0.24%) |
Jan 24, 2005 | 23.95 | 24.44 | 23.74 | 23.98 | 191,703 | -0.29(-1.19%) |
Jan 21, 2005 | 24.32 | 24.69 | 24.14 | 24.27 | 203,591 | -0.07(-0.31%) |
Jan 20, 2005 | 24.34 | 24.63 | 23.87 | 24.34 | 364,424 | -0.16(-0.64%) |
Jan 19, 2005 | 25.41 | 25.41 | 24.35 | 24.50 | 268,607 | -0.78(-3.10%) |
Jan 18, 2005 | 24.98 | 25.48 | 24.83 | 25.29 | 187,115 | +0.14(+0.56%) |
Jan 14, 2005 | 25.38 | 25.41 | 24.97 | 25.14 | 335,766 | -0.02(-0.07%) |
Jan 13, 2005 | 25.00 | 25.33 | 24.81 | 25.16 | 402,440 | +0.07(+0.26%) |
Jan 12, 2005 | 25.10 | 25.31 | 24.72 | 25.10 | 352,268 | +0.09(+0.36%) |
Jan 11, 2005 | 24.88 | 25.39 | 24.75 | 25.00 | 275,102 | +0.02(+0.10%) |
Jan 10, 2005 | 24.39 | 25.34 | 24.33 | 24.98 | 272,566 | +0.44(+1.78%) |
Jan 07, 2005 | 24.98 | 25.13 | 24.46 | 24.54 | 393,104 | -0.07(-0.30%) |
Jan 06, 2005 | 24.68 | 25.18 | 24.61 | 24.62 | 345,739 | -0.12(-0.47%) |
Jan 05, 2005 | 25.48 | 25.57 | 24.65 | 24.73 | 335,768 | -0.99(-3.85%) |
Jan 04, 2005 | 26.52 | 26.52 | 25.38 | 25.72 | 388,899 | -0.67(-2.53%) |