Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 28.05 | 28.25 | 28.03 | 28.03 | 73,101 | +0.04(+0.15%) |
Mar 30, 2005 | 27.43 | 28.10 | 27.43 | 27.99 | 95,118 | +0.57(+2.09%) |
Mar 29, 2005 | 27.46 | 27.65 | 27.26 | 27.41 | 605,523 | -0.04(-0.15%) |
Mar 28, 2005 | 27.35 | 27.71 | 27.23 | 27.46 | 143,747 | +0.00(+0.00%) |
Mar 24, 2005 | 27.50 | 27.65 | 27.46 | 27.46 | 118,220 | -0.06(-0.20%) |
Mar 23, 2005 | 27.56 | 27.73 | 27.32 | 27.51 | 117,143 | -0.09(-0.32%) |
Mar 22, 2005 | 27.90 | 28.02 | 27.54 | 27.60 | 49,123 | -0.29(-1.04%) |
Mar 21, 2005 | 27.87 | 28.01 | 27.84 | 27.89 | 101,656 | -0.09(-0.32%) |
Mar 18, 2005 | 28.04 | 28.17 | 27.84 | 27.98 | 127,961 | -0.17(-0.59%) |
Mar 17, 2005 | 28.14 | 28.39 | 28.11 | 28.14 | 153,241 | -0.01(-0.02%) |
Mar 16, 2005 | 28.90 | 28.90 | 28.04 | 28.15 | 174,164 | -0.76(-2.64%) |
Mar 15, 2005 | 29.13 | 29.13 | 28.60 | 28.92 | 107,388 | -0.20(-0.69%) |
Mar 14, 2005 | 28.67 | 29.27 | 28.67 | 29.12 | 79,382 | +0.34(+1.20%) |
Mar 11, 2005 | 29.03 | 29.03 | 28.75 | 28.77 | 22,948 | -0.17(-0.59%) |
Mar 10, 2005 | 28.78 | 29.30 | 28.76 | 28.94 | 169,698 | +0.02(+0.07%) |
Mar 09, 2005 | 29.32 | 29.52 | 28.76 | 28.92 | 88,744 | -0.49(-1.66%) |
Mar 08, 2005 | 29.27 | 29.49 | 28.65 | 29.41 | 99,006 | +0.22(+0.76%) |
Mar 07, 2005 | 28.83 | 29.26 | 28.76 | 29.19 | 76,507 | +0.31(+1.07%) |
Mar 04, 2005 | 28.70 | 29.11 | 28.68 | 28.88 | 255,810 | +0.26(+0.91%) |
Mar 03, 2005 | 28.60 | 28.73 | 28.46 | 28.62 | 69,116 | +0.10(+0.34%) |
Mar 02, 2005 | 28.26 | 28.68 | 28.05 | 28.52 | 124,494 | +0.28(+1.00%) |
Mar 01, 2005 | 27.90 | 28.35 | 27.84 | 28.24 | 114,805 | +0.29(+1.04%) |
Feb 28, 2005 | 27.56 | 27.97 | 27.54 | 27.95 | 101,294 | +0.39(+1.42%) |
Feb 25, 2005 | 27.17 | 27.56 | 27.17 | 27.56 | 81,668 | +0.14(+0.53%) |
Feb 24, 2005 | 27.43 | 27.52 | 27.28 | 27.41 | 140,068 | -0.03(-0.10%) |
Feb 23, 2005 | 27.70 | 27.70 | 27.42 | 27.44 | 122,920 | -0.14(-0.52%) |
Feb 22, 2005 | 28.45 | 28.45 | 27.47 | 27.59 | 127,180 | -0.81(-2.84%) |
Feb 18, 2005 | 28.45 | 28.48 | 28.25 | 28.39 | 55,206 | -0.14(-0.51%) |
Feb 17, 2005 | 28.56 | 28.60 | 28.45 | 28.54 | 64,215 | -0.09(-0.31%) |
Feb 16, 2005 | 29.12 | 29.12 | 28.50 | 28.63 | 73,675 | -0.27(-0.93%) |
Feb 15, 2005 | 28.45 | 28.98 | 28.45 | 28.90 | 143,387 | +0.34(+1.18%) |
Feb 14, 2005 | 28.50 | 28.60 | 28.42 | 28.56 | 104,448 | -0.03(-0.10%) |
Feb 11, 2005 | 28.54 | 28.71 | 28.53 | 28.59 | 28,368 | -0.01(-0.02%) |
Feb 10, 2005 | 28.59 | 28.67 | 28.52 | 28.59 | 64,440 | -0.06(-0.19%) |
Feb 09, 2005 | 28.61 | 28.78 | 28.42 | 28.65 | 317,965 | +0.28(+0.97%) |
Feb 08, 2005 | 29.41 | 29.41 | 28.18 | 28.37 | 276,941 | -0.94(-3.22%) |
Feb 07, 2005 | 29.28 | 29.41 | 29.16 | 29.32 | 59,855 | -0.14(-0.47%) |
Feb 04, 2005 | 29.37 | 29.45 | 29.16 | 29.45 | 31,493 | +0.10(+0.35%) |
Feb 03, 2005 | 29.44 | 29.45 | 29.23 | 29.35 | 67,327 | -0.29(-0.98%) |
Feb 02, 2005 | 29.45 | 29.64 | 29.15 | 29.64 | 69,584 | +0.24(+0.82%) |
Feb 01, 2005 | 28.96 | 29.49 | 28.96 | 29.40 | 157,867 | +0.39(+1.33%) |
Jan 31, 2005 | 29.36 | 29.53 | 29.01 | 29.01 | 118,469 | -0.37(-1.27%) |
Jan 28, 2005 | 29.78 | 29.95 | 29.22 | 29.38 | 97,767 | -0.39(-1.32%) |
Jan 27, 2005 | 29.70 | 29.89 | 29.44 | 29.78 | 96,051 | +0.08(+0.25%) |
Jan 26, 2005 | 29.96 | 29.96 | 29.24 | 29.70 | 128,381 | -0.27(-0.90%) |
Jan 25, 2005 | 30.82 | 30.90 | 29.86 | 29.97 | 120,155 | -0.84(-2.73%) |
Jan 24, 2005 | 30.87 | 30.99 | 30.56 | 30.81 | 77,176 | -0.06(-0.20%) |
Jan 21, 2005 | 31.08 | 31.17 | 30.80 | 30.87 | 30,680 | -0.20(-0.64%) |
Jan 20, 2005 | 31.42 | 31.51 | 30.98 | 31.07 | 62,164 | -0.46(-1.46%) |
Jan 19, 2005 | 31.73 | 31.84 | 31.45 | 31.53 | 61,884 | -0.38(-1.19%) |
Jan 18, 2005 | 31.38 | 31.91 | 31.38 | 31.91 | 91,194 | +0.53(+1.69%) |
Jan 14, 2005 | 31.82 | 31.82 | 31.31 | 31.38 | 89,509 | -0.27(-0.85%) |
Jan 13, 2005 | 31.96 | 31.97 | 31.65 | 31.65 | 58,878 | -0.25(-0.80%) |
Jan 12, 2005 | 32.37 | 32.37 | 31.80 | 31.91 | 93,042 | -0.48(-1.47%) |
Jan 11, 2005 | 32.55 | 32.55 | 32.33 | 32.38 | 20,958 | -0.07(-0.21%) |
Jan 10, 2005 | 32.38 | 32.72 | 32.37 | 32.45 | 124,299 | -0.17(-0.51%) |
Jan 07, 2005 | 33.04 | 33.08 | 32.55 | 32.62 | 65,601 | -0.37(-1.11%) |
Jan 06, 2005 | 33.18 | 33.18 | 32.93 | 32.98 | 350,833 | -0.14(-0.42%) |
Jan 05, 2005 | 33.26 | 33.34 | 33.10 | 33.12 | 65,057 | -0.02(-0.06%) |
Jan 04, 2005 | 33.75 | 33.75 | 33.07 | 33.14 | 76,677 | -0.61(-1.80%) |