Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 28.39 | 28.46 | 28.02 | 28.11 | 136,410 | -0.24(-0.85%) |
Mar 30, 2005 | 28.36 | 28.51 | 28.09 | 28.35 | 133,278 | +0.25(+0.89%) |
Mar 29, 2005 | 27.85 | 28.57 | 27.77 | 28.10 | 150,213 | +0.26(+0.93%) |
Mar 28, 2005 | 28.26 | 28.49 | 27.76 | 27.85 | 78,296 | -0.20(-0.71%) |
Mar 24, 2005 | 28.10 | 28.55 | 27.93 | 28.04 | 103,467 | +0.01(+0.03%) |
Mar 23, 2005 | 28.21 | 28.34 | 27.85 | 28.04 | 99,755 | -0.28(-1.00%) |
Mar 22, 2005 | 28.66 | 29.16 | 28.23 | 28.32 | 108,223 | -0.29(-1.02%) |
Mar 21, 2005 | 28.45 | 28.71 | 28.19 | 28.61 | 99,987 | +0.12(+0.42%) |
Mar 18, 2005 | 29.11 | 29.12 | 28.42 | 28.49 | 266,672 | -0.57(-1.96%) |
Mar 17, 2005 | 28.84 | 29.31 | 28.29 | 29.06 | 201,715 | +0.12(+0.42%) |
Mar 16, 2005 | 29.50 | 29.55 | 28.77 | 28.94 | 88,504 | -0.56(-1.90%) |
Mar 15, 2005 | 29.76 | 30.06 | 29.29 | 29.50 | 109,963 | -0.04(-0.15%) |
Mar 14, 2005 | 29.14 | 30.02 | 29.14 | 29.54 | 107,295 | +0.47(+1.60%) |
Mar 11, 2005 | 28.82 | 29.11 | 28.71 | 29.08 | 99,059 | +0.30(+1.05%) |
Mar 10, 2005 | 29.05 | 29.41 | 28.73 | 28.78 | 148,125 | -0.28(-0.95%) |
Mar 09, 2005 | 29.65 | 29.65 | 28.93 | 29.05 | 151,953 | -0.59(-2.01%) |
Mar 08, 2005 | 29.54 | 29.97 | 29.53 | 29.65 | 224,102 | +0.12(+0.41%) |
Mar 07, 2005 | 28.98 | 29.60 | 28.95 | 29.53 | 224,566 | +0.58(+2.00%) |
Mar 04, 2005 | 28.94 | 28.97 | 28.47 | 28.95 | 123,650 | +0.10(+0.36%) |
Mar 03, 2005 | 28.71 | 28.96 | 28.71 | 28.85 | 134,438 | +0.32(+1.12%) |
Mar 02, 2005 | 28.02 | 28.70 | 27.89 | 28.53 | 231,990 | +0.46(+1.63%) |
Mar 01, 2005 | 28.67 | 28.67 | 27.81 | 28.07 | 269,804 | -0.59(-2.08%) |
Feb 28, 2005 | 27.97 | 28.94 | 27.90 | 28.66 | 349,725 | +0.61(+2.18%) |
Feb 25, 2005 | 27.59 | 28.08 | 26.21 | 28.05 | 1,099,865 | +2.15(+8.29%) |
Feb 24, 2005 | 27.41 | 27.41 | 25.00 | 25.91 | 1,065,066 | -2.33(-8.24%) |
Feb 23, 2005 | 28.78 | 28.83 | 28.13 | 28.23 | 162,393 | -0.47(-1.62%) |
Feb 22, 2005 | 28.73 | 28.87 | 28.54 | 28.70 | 217,490 | -0.09(-0.33%) |
Feb 18, 2005 | 28.98 | 29.10 | 28.54 | 28.79 | 236,513 | -0.18(-0.63%) |
Feb 17, 2005 | 29.14 | 29.23 | 28.88 | 28.98 | 254,029 | -0.16(-0.56%) |
Feb 16, 2005 | 28.88 | 29.23 | 28.64 | 29.14 | 302,863 | +0.30(+1.05%) |
Feb 15, 2005 | 29.48 | 29.49 | 28.59 | 28.84 | 377,215 | -0.30(-1.04%) |
Feb 14, 2005 | 28.55 | 29.16 | 28.45 | 29.14 | 93,028 | +0.59(+2.05%) |
Feb 11, 2005 | 28.57 | 28.62 | 28.22 | 28.55 | 239,993 | +0.02(+0.06%) |
Feb 10, 2005 | 28.36 | 28.63 | 28.19 | 28.54 | 135,366 | +0.18(+0.64%) |
Feb 09, 2005 | 28.75 | 29.04 | 28.15 | 28.35 | 157,057 | -0.31(-1.08%) |
Feb 08, 2005 | 27.76 | 28.66 | 27.73 | 28.66 | 321,770 | +0.94(+3.39%) |
Feb 07, 2005 | 27.73 | 27.90 | 27.65 | 27.73 | 117,502 | -0.01(-0.03%) |
Feb 04, 2005 | 28.36 | 28.45 | 27.56 | 27.73 | 239,529 | -0.59(-2.10%) |
Feb 03, 2005 | 28.45 | 28.45 | 28.04 | 28.33 | 98,363 | -0.12(-0.42%) |
Feb 02, 2005 | 28.28 | 28.60 | 28.23 | 28.45 | 146,501 | +0.17(+0.61%) |
Feb 01, 2005 | 28.02 | 28.49 | 27.73 | 28.28 | 224,914 | +0.65(+2.34%) |
Jan 31, 2005 | 26.77 | 27.70 | 26.77 | 27.63 | 138,150 | +1.14(+4.30%) |
Jan 28, 2005 | 26.73 | 26.73 | 26.16 | 26.49 | 81,544 | -0.20(-0.74%) |
Jan 27, 2005 | 26.37 | 26.85 | 26.36 | 26.69 | 113,675 | +0.34(+1.31%) |
Jan 26, 2005 | 25.87 | 26.35 | 25.73 | 26.35 | 59,273 | +0.53(+2.04%) |
Jan 25, 2005 | 25.48 | 26.35 | 25.48 | 25.82 | 83,632 | +0.47(+1.87%) |
Jan 24, 2005 | 25.91 | 25.95 | 25.30 | 25.35 | 93,260 | -0.43(-1.67%) |
Jan 21, 2005 | 25.65 | 26.05 | 25.52 | 25.78 | 102,887 | +0.13(+0.50%) |
Jan 20, 2005 | 25.72 | 25.84 | 25.43 | 25.65 | 100,683 | -0.24(-0.93%) |
Jan 19, 2005 | 25.90 | 26.29 | 25.86 | 25.89 | 122,722 | -0.11(-0.43%) |
Jan 18, 2005 | 25.91 | 26.15 | 25.71 | 26.00 | 125,158 | +0.22(+0.84%) |
Jan 14, 2005 | 25.65 | 25.91 | 25.65 | 25.79 | 133,974 | +0.35(+1.39%) |
Jan 13, 2005 | 25.83 | 25.95 | 25.41 | 25.43 | 143,253 | -0.43(-1.67%) |
Jan 12, 2005 | 25.77 | 25.97 | 25.29 | 25.86 | 114,487 | +0.09(+0.33%) |
Jan 11, 2005 | 25.91 | 25.97 | 25.69 | 25.78 | 191,159 | -0.23(-0.89%) |
Jan 10, 2005 | 25.90 | 26.41 | 25.90 | 26.01 | 85,604 | +0.03(+0.13%) |
Jan 07, 2005 | 26.40 | 26.70 | 25.98 | 25.98 | 164,712 | -0.39(-1.47%) |
Jan 06, 2005 | 25.82 | 26.52 | 25.68 | 26.36 | 191,391 | +0.54(+2.10%) |
Jan 05, 2005 | 26.49 | 26.49 | 25.75 | 25.82 | 144,877 | -0.61(-2.32%) |
Jan 04, 2005 | 26.47 | 26.70 | 26.25 | 26.43 | 151,837 | -0.08(-0.29%) |