Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 30.35 | 31.07 | 30.17 | 30.88 | 545,287 | +0.60(+1.98%) |
Mar 30, 2005 | 30.26 | 30.36 | 29.53 | 30.28 | 609,739 | +0.59(+1.99%) |
Mar 29, 2005 | 30.09 | 30.61 | 29.67 | 29.69 | 490,497 | +0.01(+0.03%) |
Mar 28, 2005 | 29.34 | 29.91 | 29.03 | 29.68 | 547,447 | +0.35(+1.20%) |
Mar 24, 2005 | 29.25 | 29.92 | 29.25 | 29.33 | 348,974 | +0.14(+0.48%) |
Mar 23, 2005 | 29.53 | 29.88 | 29.16 | 29.19 | 359,205 | -0.34(-1.16%) |
Mar 22, 2005 | 29.51 | 30.24 | 29.51 | 29.53 | 574,955 | +0.11(+0.36%) |
Mar 21, 2005 | 29.10 | 29.88 | 29.09 | 29.43 | 462,533 | +0.36(+1.24%) |
Mar 18, 2005 | 29.14 | 29.29 | 28.92 | 29.07 | 445,141 | -0.10(-0.33%) |
Mar 17, 2005 | 29.29 | 29.78 | 29.13 | 29.16 | 651,002 | -0.04(-0.15%) |
Mar 16, 2005 | 28.92 | 29.38 | 28.92 | 29.21 | 851,748 | +0.29(+1.00%) |
Mar 15, 2005 | 28.76 | 29.24 | 28.76 | 28.92 | 647,820 | +0.25(+0.86%) |
Mar 14, 2005 | 28.53 | 29.07 | 28.53 | 28.67 | 522,211 | +0.36(+1.27%) |
Mar 11, 2005 | 28.24 | 28.68 | 27.99 | 28.31 | 447,869 | -0.01(-0.03%) |
Mar 10, 2005 | 28.59 | 28.77 | 28.24 | 28.32 | 326,581 | -0.36(-1.26%) |
Mar 09, 2005 | 29.21 | 29.21 | 28.56 | 28.68 | 380,916 | -0.75(-2.54%) |
Mar 08, 2005 | 29.31 | 29.71 | 29.03 | 29.43 | 610,194 | +0.05(+0.18%) |
Mar 07, 2005 | 29.43 | 29.47 | 29.20 | 29.37 | 243,486 | +0.12(+0.42%) |
Mar 04, 2005 | 29.38 | 29.44 | 29.07 | 29.25 | 261,105 | +0.04(+0.15%) |
Mar 03, 2005 | 28.81 | 29.41 | 28.72 | 29.21 | 429,000 | +0.81(+2.85%) |
Mar 02, 2005 | 28.59 | 28.80 | 28.37 | 28.40 | 296,003 | -0.03(-0.09%) |
Mar 01, 2005 | 28.97 | 29.03 | 28.20 | 28.42 | 752,853 | -0.34(-1.19%) |
Feb 28, 2005 | 27.62 | 28.77 | 27.62 | 28.77 | 465,489 | +1.14(+4.14%) |
Feb 25, 2005 | 26.74 | 27.62 | 26.70 | 27.62 | 491,179 | +0.79(+2.95%) |
Feb 24, 2005 | 26.81 | 27.02 | 26.34 | 26.83 | 388,078 | +0.07(+0.26%) |
Feb 23, 2005 | 26.80 | 27.05 | 26.70 | 26.76 | 402,514 | -0.02(-0.07%) |
Feb 22, 2005 | 27.21 | 27.23 | 26.48 | 26.78 | 284,977 | -0.42(-1.55%) |
Feb 18, 2005 | 27.23 | 27.50 | 27.10 | 27.20 | 220,070 | +0.02(+0.06%) |
Feb 17, 2005 | 27.49 | 27.49 | 26.97 | 27.18 | 424,453 | -0.31(-1.12%) |
Feb 16, 2005 | 27.71 | 27.76 | 27.40 | 27.49 | 344,655 | -0.40(-1.42%) |
Feb 15, 2005 | 28.06 | 28.33 | 27.62 | 27.89 | 297,822 | +0.02(+0.06%) |
Feb 14, 2005 | 27.06 | 28.11 | 26.99 | 27.87 | 507,093 | +0.97(+3.60%) |
Feb 11, 2005 | 27.71 | 29.12 | 26.90 | 26.90 | 1,983,813 | +1.13(+4.37%) |
Feb 10, 2005 | 24.74 | 26.29 | 24.72 | 25.78 | 720,911 | +1.13(+4.57%) |
Feb 09, 2005 | 25.10 | 25.27 | 24.64 | 24.65 | 181,876 | -0.23(-0.92%) |
Feb 08, 2005 | 25.47 | 25.49 | 24.68 | 24.88 | 264,857 | -0.50(-1.98%) |
Feb 07, 2005 | 24.80 | 25.51 | 24.46 | 25.38 | 528,577 | +0.58(+2.34%) |
Feb 04, 2005 | 25.78 | 25.78 | 24.56 | 24.80 | 806,961 | -0.91(-3.52%) |
Feb 03, 2005 | 26.39 | 26.39 | 25.69 | 25.71 | 389,214 | +0.01(+0.03%) |
Feb 02, 2005 | 25.51 | 26.15 | 25.33 | 25.70 | 1,302,346 | +1.11(+4.51%) |
Feb 01, 2005 | 24.10 | 24.79 | 24.09 | 24.59 | 359,432 | +0.49(+2.04%) |
Jan 31, 2005 | 24.28 | 24.49 | 23.95 | 24.10 | 410,812 | +0.04(+0.15%) |
Jan 28, 2005 | 24.19 | 24.19 | 23.53 | 24.06 | 288,728 | -0.13(-0.55%) |
Jan 27, 2005 | 24.06 | 24.56 | 24.03 | 24.19 | 162,438 | +0.09(+0.37%) |
Jan 26, 2005 | 24.18 | 24.36 | 23.88 | 24.10 | 761,947 | -0.07(-0.29%) |
Jan 25, 2005 | 24.03 | 24.63 | 24.00 | 24.17 | 238,826 | +0.31(+1.29%) |
Jan 24, 2005 | 24.50 | 24.50 | 23.83 | 23.87 | 180,966 | -0.62(-2.52%) |
Jan 21, 2005 | 24.66 | 24.70 | 23.81 | 24.48 | 417,405 | -0.11(-0.43%) |
Jan 20, 2005 | 24.76 | 24.92 | 24.54 | 24.59 | 163,120 | -0.27(-1.10%) |
Jan 19, 2005 | 25.03 | 25.21 | 24.68 | 24.86 | 150,275 | -0.04(-0.18%) |
Jan 18, 2005 | 25.07 | 25.26 | 24.78 | 24.90 | 148,570 | -0.24(-0.94%) |
Jan 14, 2005 | 24.92 | 25.28 | 24.68 | 25.14 | 141,067 | +0.31(+1.24%) |
Jan 13, 2005 | 25.27 | 25.30 | 24.81 | 24.83 | 197,449 | -0.43(-1.71%) |
Jan 12, 2005 | 24.72 | 25.27 | 24.50 | 25.27 | 226,094 | +0.52(+2.10%) |
Jan 11, 2005 | 24.46 | 24.87 | 24.46 | 24.75 | 178,579 | +0.20(+0.82%) |
Jan 10, 2005 | 23.84 | 24.90 | 23.84 | 24.54 | 331,696 | +0.65(+2.72%) |
Jan 07, 2005 | 24.70 | 24.79 | 23.59 | 23.89 | 311,121 | -0.73(-2.97%) |
Jan 06, 2005 | 24.70 | 24.93 | 24.46 | 24.62 | 255,308 | +0.01(+0.04%) |
Jan 05, 2005 | 24.98 | 25.20 | 24.61 | 24.61 | 252,466 | -0.46(-1.82%) |
Jan 04, 2005 | 25.51 | 25.51 | 24.98 | 25.07 | 271,791 | -0.46(-1.79%) |