Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 27.00 | 27.20 | 27.00 | 27.13 | 292,492 | +0.03(+0.11%) |
Mar 30, 2005 | 27.09 | 27.13 | 26.88 | 27.10 | 288,011 | +0.05(+0.18%) |
Mar 29, 2005 | 27.04 | 27.18 | 26.95 | 27.05 | 246,663 | +0.01(+0.04%) |
Mar 28, 2005 | 26.95 | 27.16 | 26.93 | 27.04 | 412,871 | +0.11(+0.42%) |
Mar 24, 2005 | 26.66 | 27.06 | 26.61 | 26.93 | 512,880 | +0.34(+1.29%) |
Mar 23, 2005 | 25.96 | 26.66 | 25.96 | 26.59 | 567,061 | +1.13(+4.44%) |
Mar 22, 2005 | 25.77 | 25.80 | 25.43 | 25.46 | 388,225 | -0.40(-1.54%) |
Mar 21, 2005 | 25.79 | 25.92 | 25.68 | 25.85 | 205,519 | -0.03(-0.13%) |
Mar 18, 2005 | 26.28 | 26.28 | 25.63 | 25.89 | 450,553 | -0.43(-1.62%) |
Mar 17, 2005 | 26.70 | 26.70 | 26.31 | 26.32 | 287,197 | -0.40(-1.49%) |
Mar 16, 2005 | 26.71 | 26.72 | 26.46 | 26.71 | 193,705 | +0.00(+0.02%) |
Mar 15, 2005 | 26.93 | 27.05 | 26.66 | 26.71 | 166,207 | -0.34(-1.27%) |
Mar 14, 2005 | 26.93 | 27.06 | 26.91 | 27.05 | 216,518 | +0.19(+0.71%) |
Mar 11, 2005 | 26.84 | 26.94 | 26.76 | 26.86 | 192,075 | -0.09(-0.35%) |
Mar 10, 2005 | 27.09 | 27.34 | 26.93 | 26.95 | 263,162 | -0.15(-0.54%) |
Mar 09, 2005 | 27.03 | 27.18 | 26.91 | 27.10 | 237,497 | +0.07(+0.25%) |
Mar 08, 2005 | 27.03 | 27.21 | 26.97 | 27.03 | 196,353 | +0.00(+0.00%) |
Mar 07, 2005 | 27.67 | 27.67 | 26.92 | 27.03 | 353,191 | -0.07(-0.25%) |
Mar 04, 2005 | 27.20 | 27.29 | 26.97 | 27.10 | 553,618 | -0.06(-0.23%) |
Mar 03, 2005 | 27.49 | 27.49 | 27.15 | 27.16 | 185,150 | -0.32(-1.18%) |
Mar 02, 2005 | 27.35 | 27.58 | 27.16 | 27.49 | 218,962 | +0.10(+0.36%) |
Mar 01, 2005 | 27.00 | 27.56 | 26.98 | 27.39 | 340,766 | +0.46(+1.70%) |
Feb 28, 2005 | 27.15 | 27.17 | 26.90 | 26.93 | 201,445 | -0.29(-1.06%) |
Feb 25, 2005 | 26.99 | 27.24 | 26.85 | 27.22 | 231,387 | +0.24(+0.87%) |
Feb 24, 2005 | 26.97 | 27.10 | 26.82 | 26.99 | 307,565 | +0.00(+0.00%) |
Feb 23, 2005 | 27.25 | 27.27 | 26.95 | 26.99 | 227,720 | -0.24(-0.87%) |
Feb 22, 2005 | 27.46 | 27.53 | 27.20 | 27.22 | 188,613 | -0.22(-0.80%) |
Feb 18, 2005 | 27.66 | 27.66 | 27.42 | 27.44 | 217,536 | -0.21(-0.76%) |
Feb 17, 2005 | 28.28 | 28.37 | 27.65 | 27.66 | 352,987 | -0.69(-2.44%) |
Feb 16, 2005 | 28.40 | 28.48 | 28.09 | 28.35 | 156,838 | -0.10(-0.36%) |
Feb 15, 2005 | 27.76 | 28.52 | 27.75 | 28.45 | 377,429 | +0.60(+2.15%) |
Feb 14, 2005 | 27.86 | 27.98 | 27.82 | 27.85 | 379,466 | -0.01(-0.04%) |
Feb 11, 2005 | 27.75 | 27.94 | 27.74 | 27.86 | 334,655 | +0.12(+0.44%) |
Feb 10, 2005 | 27.71 | 27.80 | 27.54 | 27.74 | 198,186 | +0.08(+0.28%) |
Feb 09, 2005 | 27.96 | 27.98 | 27.50 | 27.66 | 458,700 | -0.25(-0.90%) |
Feb 08, 2005 | 28.23 | 28.28 | 27.87 | 27.91 | 411,852 | -0.32(-1.13%) |
Feb 07, 2005 | 28.48 | 28.56 | 28.16 | 28.23 | 378,040 | -0.44(-1.52%) |
Feb 04, 2005 | 28.67 | 28.76 | 28.55 | 28.67 | 277,012 | -0.00(-0.02%) |
Feb 03, 2005 | 28.75 | 28.80 | 28.60 | 28.67 | 153,171 | -0.14(-0.48%) |
Feb 02, 2005 | 28.63 | 28.83 | 28.43 | 28.81 | 186,779 | +0.23(+0.81%) |
Feb 01, 2005 | 27.69 | 28.67 | 27.69 | 28.58 | 269,069 | +0.64(+2.30%) |
Jan 31, 2005 | 27.59 | 27.94 | 27.55 | 27.94 | 242,386 | +0.37(+1.34%) |
Jan 28, 2005 | 27.76 | 27.82 | 27.50 | 27.57 | 202,463 | -0.25(-0.88%) |
Jan 27, 2005 | 28.08 | 28.08 | 27.77 | 27.81 | 189,020 | -0.24(-0.86%) |
Jan 26, 2005 | 27.42 | 28.12 | 27.42 | 28.05 | 275,790 | +0.39(+1.40%) |
Jan 25, 2005 | 27.98 | 28.14 | 27.64 | 27.67 | 405,742 | -0.32(-1.14%) |
Jan 24, 2005 | 28.33 | 28.33 | 27.95 | 27.98 | 168,040 | -0.25(-0.87%) |
Jan 21, 2005 | 28.40 | 28.44 | 28.22 | 28.23 | 95,324 | -0.22(-0.78%) |
Jan 20, 2005 | 28.62 | 28.62 | 28.31 | 28.45 | 268,661 | -0.24(-0.84%) |
Jan 19, 2005 | 29.11 | 29.14 | 28.64 | 28.69 | 143,598 | -0.38(-1.30%) |
Jan 18, 2005 | 28.45 | 29.07 | 28.43 | 29.07 | 194,316 | +0.52(+1.82%) |
Jan 14, 2005 | 28.56 | 28.62 | 28.45 | 28.55 | 115,489 | +0.04(+0.14%) |
Jan 13, 2005 | 28.62 | 28.67 | 28.48 | 28.51 | 144,616 | -0.07(-0.24%) |
Jan 12, 2005 | 28.54 | 28.71 | 28.38 | 28.58 | 158,874 | -0.01(-0.03%) |
Jan 11, 2005 | 28.80 | 28.80 | 28.48 | 28.59 | 167,226 | -0.31(-1.07%) |
Jan 10, 2005 | 28.87 | 29.06 | 28.81 | 28.90 | 140,950 | -0.02(-0.09%) |
Jan 07, 2005 | 28.92 | 29.08 | 28.81 | 28.92 | 136,469 | -0.09(-0.32%) |
Jan 06, 2005 | 28.43 | 29.09 | 28.43 | 29.02 | 322,842 | +0.53(+1.86%) |
Jan 05, 2005 | 28.65 | 28.72 | 28.48 | 28.48 | 191,057 | -0.24(-0.82%) |
Jan 04, 2005 | 28.92 | 29.14 | 28.69 | 28.72 | 159,078 | -0.16(-0.56%) |