Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 28.11 | 28.20 | 27.88 | 28.20 | 43,200 | +0.09(+0.30%) |
Mar 30, 2005 | 27.77 | 28.20 | 27.77 | 28.11 | 56,300 | +0.39(+1.41%) |
Mar 29, 2005 | 27.57 | 27.90 | 27.55 | 27.73 | 41,000 | +0.11(+0.38%) |
Mar 28, 2005 | 27.27 | 27.65 | 27.27 | 27.62 | 23,700 | +0.10(+0.36%) |
Mar 24, 2005 | 27.43 | 27.77 | 27.43 | 27.52 | 20,500 | +0.28(+1.03%) |
Mar 23, 2005 | 27.68 | 27.68 | 27.12 | 27.24 | 29,500 | -0.44(-1.59%) |
Mar 22, 2005 | 27.93 | 28.39 | 27.67 | 27.68 | 21,500 | -0.31(-1.11%) |
Mar 21, 2005 | 28.05 | 28.25 | 27.99 | 27.99 | 37,500 | -0.41(-1.44%) |
Mar 18, 2005 | 28.50 | 28.52 | 28.20 | 28.40 | 65,900 | +0.00(+0.00%) |
Mar 17, 2005 | 28.55 | 28.59 | 28.30 | 28.40 | 21,700 | -0.09(-0.32%) |
Mar 16, 2005 | 28.48 | 28.75 | 28.48 | 28.49 | 33,000 | -0.02(-0.05%) |
Mar 15, 2005 | 28.77 | 29.03 | 28.50 | 28.50 | 21,800 | -0.34(-1.16%) |
Mar 14, 2005 | 28.40 | 28.84 | 28.40 | 28.84 | 24,500 | +0.49(+1.73%) |
Mar 11, 2005 | 28.50 | 28.70 | 28.30 | 28.35 | 21,300 | -0.02(-0.09%) |
Mar 10, 2005 | 28.48 | 28.55 | 28.21 | 28.38 | 34,300 | -0.10(-0.35%) |
Mar 09, 2005 | 28.66 | 28.73 | 28.39 | 28.48 | 36,200 | -0.18(-0.65%) |
Mar 08, 2005 | 28.85 | 28.95 | 28.51 | 28.66 | 27,100 | -0.28(-0.97%) |
Mar 07, 2005 | 29.00 | 29.20 | 28.94 | 28.94 | 37,000 | -0.03(-0.10%) |
Mar 04, 2005 | 28.38 | 28.99 | 28.38 | 28.97 | 40,200 | +0.77(+2.73%) |
Mar 03, 2005 | 27.79 | 28.30 | 27.62 | 28.20 | 43,500 | +0.42(+1.51%) |
Mar 02, 2005 | 27.95 | 28.07 | 27.75 | 27.78 | 27,400 | -0.23(-0.84%) |
Mar 01, 2005 | 27.88 | 28.23 | 27.88 | 28.02 | 25,100 | +0.08(+0.29%) |
Feb 28, 2005 | 27.93 | 28.09 | 27.79 | 27.93 | 21,200 | +0.01(+0.04%) |
Feb 25, 2005 | 27.41 | 27.97 | 27.36 | 27.93 | 20,700 | +0.52(+1.88%) |
Feb 24, 2005 | 27.32 | 27.41 | 27.07 | 27.41 | 30,600 | +0.09(+0.35%) |
Feb 23, 2005 | 27.02 | 27.41 | 27.02 | 27.32 | 24,000 | +0.23(+0.85%) |
Feb 22, 2005 | 27.70 | 27.77 | 27.08 | 27.09 | 30,100 | -0.72(-2.61%) |
Feb 18, 2005 | 28.07 | 28.07 | 27.70 | 27.81 | 29,900 | -0.32(-1.12%) |
Feb 17, 2005 | 28.43 | 28.43 | 28.05 | 28.12 | 22,400 | -0.35(-1.23%) |
Feb 16, 2005 | 28.18 | 28.52 | 28.00 | 28.48 | 36,500 | +0.21(+0.74%) |
Feb 15, 2005 | 28.00 | 28.39 | 28.00 | 28.27 | 30,300 | +0.22(+0.78%) |
Feb 14, 2005 | 28.43 | 28.43 | 27.91 | 28.05 | 45,800 | -0.47(-1.67%) |
Feb 11, 2005 | 27.70 | 28.57 | 27.50 | 28.52 | 47,700 | +0.82(+2.96%) |
Feb 10, 2005 | 27.67 | 27.78 | 27.54 | 27.70 | 27,000 | +0.04(+0.13%) |
Feb 09, 2005 | 28.18 | 28.29 | 27.66 | 27.66 | 27,100 | -0.39(-1.39%) |
Feb 08, 2005 | 27.43 | 28.05 | 27.43 | 28.05 | 29,700 | +0.62(+2.28%) |
Feb 07, 2005 | 27.70 | 27.86 | 27.43 | 27.43 | 15,100 | -0.27(-0.97%) |
Feb 04, 2005 | 27.18 | 27.73 | 27.18 | 27.70 | 24,000 | +0.52(+1.91%) |
Feb 03, 2005 | 27.00 | 27.18 | 26.82 | 27.18 | 29,000 | +0.09(+0.33%) |
Feb 02, 2005 | 27.30 | 27.32 | 26.98 | 27.09 | 41,900 | +0.02(+0.09%) |
Feb 01, 2005 | 26.95 | 27.27 | 26.75 | 27.07 | 55,400 | +0.42(+1.56%) |
Jan 31, 2005 | 26.00 | 26.71 | 26.00 | 26.65 | 30,200 | +0.57(+2.21%) |
Jan 28, 2005 | 26.12 | 26.12 | 25.80 | 26.07 | 22,000 | -0.05(-0.17%) |
Jan 27, 2005 | 26.02 | 26.20 | 25.88 | 26.12 | 20,000 | +0.14(+0.54%) |
Jan 26, 2005 | 25.55 | 26.05 | 25.52 | 25.98 | 25,900 | +0.48(+1.88%) |
Jan 25, 2005 | 25.38 | 25.73 | 25.38 | 25.50 | 15,000 | +0.18(+0.69%) |
Jan 24, 2005 | 25.52 | 25.60 | 25.28 | 25.32 | 16,200 | -0.30(-1.17%) |
Jan 21, 2005 | 25.38 | 25.84 | 25.30 | 25.62 | 23,200 | +0.29(+1.12%) |
Jan 20, 2005 | 25.48 | 25.73 | 25.30 | 25.34 | 33,700 | -0.14(-0.57%) |
Jan 19, 2005 | 26.00 | 26.00 | 25.43 | 25.48 | 32,400 | -0.46(-1.77%) |
Jan 18, 2005 | 25.64 | 26.02 | 25.55 | 25.95 | 18,600 | +0.41(+1.59%) |
Jan 14, 2005 | 25.07 | 25.54 | 25.00 | 25.54 | 15,000 | +0.36(+1.45%) |
Jan 13, 2005 | 25.32 | 25.43 | 25.10 | 25.18 | 24,800 | -0.15(-0.59%) |
Jan 12, 2005 | 25.27 | 25.32 | 24.94 | 25.32 | 24,500 | +0.00(+0.00%) |
Jan 11, 2005 | 25.35 | 25.39 | 25.09 | 25.32 | 23,900 | -0.15(-0.59%) |
Jan 10, 2005 | 24.98 | 25.79 | 24.98 | 25.48 | 31,300 | +0.20(+0.79%) |
Jan 07, 2005 | 25.65 | 25.93 | 25.27 | 25.27 | 44,800 | -0.33(-1.27%) |
Jan 06, 2005 | 25.18 | 25.69 | 25.15 | 25.60 | 18,900 | +0.36(+1.41%) |
Jan 05, 2005 | 25.32 | 25.65 | 25.25 | 25.25 | 48,300 | -0.08(-0.32%) |
Jan 04, 2005 | 25.70 | 25.75 | 25.30 | 25.32 | 38,300 | -0.30(-1.17%) |