Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 28.48 | 28.56 | 28.18 | 28.32 | 905,200 | -0.11(-0.37%) |
Mar 30, 2005 | 28.05 | 28.43 | 28.05 | 28.42 | 778,600 | +0.39(+1.39%) |
Mar 29, 2005 | 28.27 | 28.64 | 27.90 | 28.03 | 1,112,400 | -0.49(-1.74%) |
Mar 28, 2005 | 28.18 | 28.68 | 28.18 | 28.52 | 1,015,600 | +0.34(+1.21%) |
Mar 24, 2005 | 27.81 | 28.36 | 27.78 | 28.18 | 722,400 | +0.34(+1.24%) |
Mar 23, 2005 | 28.09 | 28.10 | 27.58 | 27.84 | 1,272,500 | -0.30(-1.07%) |
Mar 22, 2005 | 27.97 | 28.48 | 27.88 | 28.14 | 987,300 | +0.24(+0.86%) |
Mar 21, 2005 | 28.27 | 28.27 | 27.77 | 27.90 | 1,141,500 | -0.42(-1.47%) |
Mar 18, 2005 | 28.65 | 28.75 | 28.13 | 28.32 | 1,531,100 | -0.31(-1.10%) |
Mar 17, 2005 | 28.65 | 28.75 | 28.32 | 28.63 | 1,117,300 | +0.00(+0.00%) |
Mar 16, 2005 | 28.82 | 29.23 | 27.88 | 28.63 | 2,185,600 | -0.60(-2.05%) |
Mar 15, 2005 | 29.40 | 29.48 | 29.23 | 29.23 | 625,800 | -0.21(-0.71%) |
Mar 14, 2005 | 29.62 | 29.70 | 29.20 | 29.44 | 996,000 | -0.12(-0.42%) |
Mar 11, 2005 | 29.35 | 29.57 | 29.23 | 29.57 | 991,600 | +0.34(+1.16%) |
Mar 10, 2005 | 28.75 | 29.30 | 28.67 | 29.23 | 1,142,500 | +0.46(+1.62%) |
Mar 09, 2005 | 29.25 | 29.25 | 28.25 | 28.76 | 1,314,800 | -0.25(-0.88%) |
Mar 08, 2005 | 29.62 | 29.63 | 28.90 | 29.02 | 1,385,500 | -0.70(-2.34%) |
Mar 07, 2005 | 29.62 | 29.93 | 29.48 | 29.71 | 1,208,200 | -0.04(-0.13%) |
Mar 04, 2005 | 29.68 | 29.98 | 29.50 | 29.75 | 1,504,400 | +0.07(+0.22%) |
Mar 03, 2005 | 29.50 | 29.88 | 29.14 | 29.68 | 2,889,700 | +1.06(+3.70%) |
Mar 02, 2005 | 27.82 | 28.89 | 27.80 | 28.62 | 1,850,700 | +0.58(+2.07%) |
Mar 01, 2005 | 27.77 | 28.24 | 27.75 | 28.05 | 899,100 | +0.28(+1.01%) |
Feb 28, 2005 | 28.26 | 28.26 | 27.50 | 27.77 | 1,532,000 | -0.56(-1.98%) |
Feb 25, 2005 | 27.77 | 28.39 | 27.75 | 28.32 | 1,514,500 | +0.47(+1.69%) |
Feb 24, 2005 | 27.40 | 27.91 | 27.07 | 27.86 | 1,504,600 | +0.33(+1.20%) |
Feb 23, 2005 | 27.11 | 27.60 | 27.11 | 27.52 | 1,255,800 | +0.45(+1.64%) |
Feb 22, 2005 | 27.70 | 27.84 | 27.00 | 27.08 | 1,334,300 | -0.67(-2.41%) |
Feb 18, 2005 | 27.50 | 27.95 | 27.39 | 27.75 | 1,816,300 | +0.30(+1.07%) |
Feb 17, 2005 | 27.25 | 27.54 | 27.24 | 27.45 | 1,408,700 | +0.25(+0.94%) |
Feb 16, 2005 | 26.78 | 27.27 | 26.64 | 27.20 | 1,349,500 | +0.39(+1.47%) |
Feb 15, 2005 | 26.88 | 26.88 | 26.62 | 26.80 | 1,009,600 | +0.05(+0.21%) |
Feb 14, 2005 | 27.23 | 27.38 | 26.66 | 26.75 | 1,203,200 | -0.40(-1.47%) |
Feb 11, 2005 | 27.05 | 27.50 | 26.91 | 27.15 | 1,037,700 | +0.15(+0.56%) |
Feb 10, 2005 | 27.05 | 27.20 | 26.88 | 27.00 | 1,110,500 | +0.18(+0.67%) |
Feb 09, 2005 | 27.63 | 27.63 | 26.64 | 26.82 | 1,772,700 | -0.80(-2.90%) |
Feb 08, 2005 | 27.98 | 28.07 | 27.50 | 27.62 | 1,157,100 | -0.48(-1.71%) |
Feb 07, 2005 | 27.85 | 28.10 | 27.70 | 28.10 | 924,300 | +0.30(+1.08%) |
Feb 04, 2005 | 28.04 | 28.11 | 27.66 | 27.80 | 1,265,300 | -0.36(-1.30%) |
Feb 03, 2005 | 28.16 | 28.35 | 27.82 | 28.16 | 925,500 | +0.01(+0.04%) |
Feb 02, 2005 | 28.35 | 28.43 | 28.02 | 28.16 | 1,064,600 | +0.05(+0.20%) |
Feb 01, 2005 | 28.05 | 28.18 | 27.80 | 28.10 | 1,097,300 | +0.05(+0.18%) |
Jan 31, 2005 | 27.84 | 28.27 | 27.63 | 28.05 | 1,404,500 | +0.59(+2.15%) |
Jan 28, 2005 | 27.12 | 27.50 | 26.86 | 27.46 | 1,693,700 | +0.44(+1.61%) |
Jan 27, 2005 | 26.98 | 27.10 | 26.68 | 27.02 | 1,186,400 | +0.11(+0.43%) |
Jan 26, 2005 | 27.40 | 27.44 | 26.75 | 26.91 | 1,778,300 | -0.41(-1.50%) |
Jan 25, 2005 | 27.23 | 27.78 | 26.73 | 27.32 | 2,823,800 | +0.91(+3.45%) |
Jan 24, 2005 | 26.85 | 27.06 | 25.73 | 26.41 | 2,044,100 | -0.46(-1.71%) |
Jan 21, 2005 | 27.34 | 27.52 | 26.78 | 26.87 | 1,287,400 | -0.53(-1.93%) |
Jan 20, 2005 | 27.75 | 27.80 | 27.28 | 27.40 | 1,009,600 | -0.35(-1.26%) |
Jan 19, 2005 | 28.20 | 28.24 | 27.71 | 27.75 | 929,200 | -0.56(-1.98%) |
Jan 18, 2005 | 27.89 | 28.50 | 27.82 | 28.31 | 1,427,400 | +0.42(+1.52%) |
Jan 14, 2005 | 27.65 | 28.05 | 27.54 | 27.89 | 727,200 | +0.38(+1.36%) |
Jan 13, 2005 | 27.57 | 27.90 | 27.37 | 27.51 | 1,095,400 | +0.06(+0.22%) |
Jan 12, 2005 | 28.38 | 28.38 | 26.95 | 27.45 | 2,527,800 | -0.39(-1.42%) |
Jan 11, 2005 | 27.98 | 28.05 | 27.62 | 27.84 | 838,700 | -0.21(-0.73%) |
Jan 10, 2005 | 27.75 | 28.39 | 27.75 | 28.05 | 1,293,800 | +0.38(+1.36%) |
Jan 07, 2005 | 27.64 | 27.86 | 27.36 | 27.68 | 967,300 | +0.17(+0.62%) |
Jan 06, 2005 | 27.18 | 27.68 | 27.09 | 27.50 | 1,026,300 | +0.55(+2.06%) |
Jan 05, 2005 | 26.99 | 27.45 | 26.75 | 26.95 | 1,213,600 | +0.02(+0.09%) |
Jan 04, 2005 | 27.57 | 27.69 | 26.93 | 26.93 | 1,704,100 | -0.62(-2.27%) |