Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 28.33 | 28.39 | 27.60 | 28.05 | 2,191,200 | -0.10(-0.36%) |
Mar 30, 2005 | 27.42 | 28.27 | 27.40 | 28.15 | 2,758,300 | +0.80(+2.93%) |
Mar 29, 2005 | 28.00 | 28.66 | 27.10 | 27.35 | 6,438,300 | -1.65(-5.69%) |
Mar 28, 2005 | 29.26 | 29.26 | 28.80 | 29.00 | 1,295,500 | -0.25(-0.85%) |
Mar 24, 2005 | 29.25 | 29.72 | 29.14 | 29.25 | 1,061,400 | +0.00(+0.00%) |
Mar 23, 2005 | 29.50 | 29.59 | 29.20 | 29.25 | 1,312,000 | -0.34(-1.15%) |
Mar 22, 2005 | 30.00 | 30.47 | 29.54 | 29.59 | 1,382,500 | +0.03(+0.10%) |
Mar 21, 2005 | 29.72 | 29.79 | 29.20 | 29.56 | 778,000 | -0.16(-0.54%) |
Mar 18, 2005 | 29.74 | 29.94 | 29.23 | 29.72 | 1,534,000 | +0.03(+0.10%) |
Mar 17, 2005 | 29.94 | 30.20 | 29.53 | 29.69 | 1,219,200 | -0.25(-0.84%) |
Mar 16, 2005 | 30.35 | 30.35 | 29.79 | 29.94 | 1,774,300 | -0.55(-1.80%) |
Mar 15, 2005 | 30.00 | 30.66 | 29.95 | 30.49 | 4,465,300 | +1.14(+3.88%) |
Mar 14, 2005 | 28.80 | 29.46 | 28.75 | 29.35 | 2,874,000 | +0.56(+1.95%) |
Mar 11, 2005 | 28.96 | 29.35 | 28.65 | 28.79 | 1,874,700 | -0.18(-0.62%) |
Mar 10, 2005 | 29.25 | 29.49 | 28.65 | 28.97 | 1,699,600 | -0.25(-0.86%) |
Mar 09, 2005 | 29.21 | 29.66 | 29.09 | 29.22 | 5,366,400 | +0.60(+2.10%) |
Mar 08, 2005 | 29.25 | 29.25 | 28.51 | 28.62 | 2,874,400 | -0.67(-2.29%) |
Mar 07, 2005 | 28.80 | 29.57 | 28.70 | 29.29 | 5,584,300 | +0.80(+2.81%) |
Mar 04, 2005 | 29.30 | 29.57 | 28.45 | 28.49 | 4,911,100 | -0.16(-0.56%) |
Mar 03, 2005 | 28.80 | 29.04 | 28.00 | 28.65 | 11,730,600 | -1.59(-5.26%) |
Mar 02, 2005 | 30.42 | 30.65 | 30.01 | 30.24 | 1,928,700 | -0.13(-0.43%) |
Mar 01, 2005 | 30.10 | 30.75 | 29.75 | 30.37 | 3,677,400 | -0.69(-2.22%) |
Feb 28, 2005 | 30.50 | 31.64 | 30.50 | 31.06 | 4,529,300 | +0.88(+2.92%) |
Feb 25, 2005 | 30.18 | 30.22 | 29.74 | 30.18 | 1,943,700 | +0.00(+0.00%) |
Feb 24, 2005 | 30.35 | 30.50 | 29.72 | 30.18 | 4,366,300 | -0.12(-0.40%) |
Feb 23, 2005 | 29.52 | 30.70 | 28.79 | 30.30 | 8,516,500 | +2.25(+8.02%) |
Feb 22, 2005 | 28.01 | 28.80 | 27.88 | 28.05 | 3,721,800 | +0.11(+0.39%) |
Feb 18, 2005 | 27.70 | 28.00 | 27.29 | 27.94 | 1,434,900 | +0.24(+0.87%) |
Feb 17, 2005 | 27.35 | 27.81 | 27.30 | 27.70 | 1,473,500 | +0.35(+1.28%) |
Feb 16, 2005 | 27.30 | 27.35 | 27.03 | 27.35 | 1,081,200 | -0.01(-0.04%) |
Feb 15, 2005 | 27.07 | 27.70 | 27.01 | 27.36 | 1,516,000 | +0.30(+1.11%) |
Feb 14, 2005 | 27.47 | 27.47 | 26.85 | 27.06 | 1,147,800 | -0.40(-1.46%) |
Feb 11, 2005 | 27.67 | 28.10 | 27.06 | 27.46 | 4,118,100 | +0.87(+3.27%) |
Feb 10, 2005 | 26.50 | 26.69 | 26.27 | 26.59 | 1,327,200 | +0.02(+0.08%) |
Feb 09, 2005 | 26.90 | 26.93 | 26.32 | 26.57 | 2,062,800 | -0.29(-1.08%) |
Feb 08, 2005 | 27.12 | 27.19 | 26.65 | 26.86 | 970,700 | -0.26(-0.96%) |
Feb 07, 2005 | 27.38 | 27.45 | 26.95 | 27.12 | 965,800 | -0.20(-0.73%) |
Feb 04, 2005 | 27.42 | 27.63 | 27.06 | 27.32 | 1,208,800 | +0.04(+0.15%) |
Feb 03, 2005 | 27.70 | 27.70 | 27.03 | 27.28 | 1,295,900 | -0.66(-2.36%) |
Feb 02, 2005 | 27.65 | 28.00 | 27.19 | 27.94 | 1,500,100 | +0.41(+1.49%) |
Feb 01, 2005 | 27.50 | 27.70 | 27.35 | 27.53 | 1,335,200 | +0.14(+0.51%) |
Jan 31, 2005 | 27.65 | 28.04 | 27.24 | 27.39 | 1,936,300 | -0.26(-0.94%) |
Jan 28, 2005 | 28.00 | 28.00 | 27.65 | 27.65 | 1,337,900 | -0.39(-1.39%) |
Jan 27, 2005 | 28.45 | 28.51 | 27.85 | 28.04 | 2,746,400 | -0.39(-1.37%) |
Jan 26, 2005 | 28.00 | 28.45 | 27.66 | 28.43 | 2,629,500 | +0.63(+2.27%) |
Jan 25, 2005 | 28.32 | 28.62 | 27.71 | 27.80 | 4,158,300 | -0.27(-0.96%) |
Jan 24, 2005 | 29.05 | 29.25 | 27.90 | 28.07 | 6,005,600 | -0.77(-2.67%) |
Jan 21, 2005 | 27.80 | 28.86 | 26.96 | 28.84 | 16,183,700 | +3.36(+13.19%) |
Jan 20, 2005 | 24.00 | 25.70 | 23.65 | 25.48 | 6,257,200 | +1.10(+4.51%) |
Jan 19, 2005 | 24.55 | 25.18 | 24.20 | 24.38 | 2,379,900 | +0.41(+1.71%) |
Jan 18, 2005 | 23.75 | 24.37 | 23.51 | 23.97 | 2,225,300 | -0.38(-1.56%) |
Jan 14, 2005 | 24.48 | 24.65 | 24.02 | 24.35 | 1,991,200 | -0.10(-0.41%) |
Jan 13, 2005 | 24.69 | 24.75 | 24.29 | 24.45 | 827,600 | -0.18(-0.73%) |
Jan 12, 2005 | 24.75 | 24.92 | 24.39 | 24.63 | 765,400 | -0.12(-0.48%) |
Jan 11, 2005 | 24.67 | 24.88 | 24.62 | 24.75 | 1,161,600 | -0.04(-0.16%) |
Jan 10, 2005 | 24.58 | 25.00 | 24.58 | 24.79 | 878,000 | +0.11(+0.45%) |
Jan 07, 2005 | 25.13 | 25.15 | 24.58 | 24.68 | 1,987,900 | +0.02(+0.08%) |
Jan 06, 2005 | 25.15 | 25.45 | 24.63 | 24.66 | 2,572,200 | -0.26(-1.04%) |
Jan 05, 2005 | 25.62 | 25.72 | 24.66 | 24.92 | 2,377,500 | -0.73(-2.85%) |
Jan 04, 2005 | 25.17 | 25.70 | 25.15 | 25.65 | 4,109,900 | +0.73(+2.93%) |