Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 27.18 | 27.36 | 26.92 | 27.15 | 50,800 | -0.03(-0.11%) |
Mar 30, 2005 | 27.00 | 27.18 | 26.85 | 27.18 | 33,500 | +0.20(+0.74%) |
Mar 29, 2005 | 26.98 | 27.10 | 26.70 | 26.98 | 52,500 | -0.15(-0.55%) |
Mar 28, 2005 | 27.00 | 27.27 | 26.81 | 27.13 | 31,800 | +0.01(+0.04%) |
Mar 24, 2005 | 27.11 | 27.47 | 27.09 | 27.12 | 28,000 | +0.11(+0.41%) |
Mar 23, 2005 | 27.08 | 27.27 | 26.80 | 27.01 | 44,100 | -0.06(-0.22%) |
Mar 22, 2005 | 27.01 | 27.85 | 27.01 | 27.07 | 52,100 | +0.07(+0.26%) |
Mar 21, 2005 | 27.28 | 27.28 | 26.95 | 27.00 | 28,300 | -0.27(-0.99%) |
Mar 18, 2005 | 27.88 | 27.88 | 27.27 | 27.27 | 77,600 | -0.49(-1.77%) |
Mar 17, 2005 | 27.45 | 27.86 | 27.25 | 27.76 | 21,300 | +0.41(+1.50%) |
Mar 16, 2005 | 27.42 | 27.90 | 27.20 | 27.35 | 55,300 | -0.61(-2.18%) |
Mar 15, 2005 | 27.78 | 28.20 | 27.78 | 27.96 | 48,300 | +0.18(+0.65%) |
Mar 14, 2005 | 28.11 | 28.25 | 27.56 | 27.78 | 40,200 | -0.23(-0.82%) |
Mar 11, 2005 | 28.55 | 28.55 | 27.95 | 28.01 | 36,500 | -0.12(-0.43%) |
Mar 10, 2005 | 28.01 | 28.60 | 27.91 | 28.13 | 59,500 | +0.12(+0.43%) |
Mar 09, 2005 | 28.45 | 28.45 | 28.01 | 28.01 | 39,000 | -0.43(-1.51%) |
Mar 08, 2005 | 28.80 | 28.80 | 28.44 | 28.44 | 25,500 | -0.43(-1.49%) |
Mar 07, 2005 | 29.00 | 29.12 | 28.73 | 28.87 | 43,400 | -0.13(-0.45%) |
Mar 04, 2005 | 29.05 | 29.25 | 28.91 | 29.00 | 54,400 | +0.10(+0.35%) |
Mar 03, 2005 | 28.39 | 29.17 | 28.35 | 28.90 | 47,000 | +0.51(+1.80%) |
Mar 02, 2005 | 28.53 | 28.87 | 28.37 | 28.39 | 31,200 | -0.34(-1.18%) |
Mar 01, 2005 | 28.40 | 28.84 | 28.40 | 28.73 | 32,100 | +0.43(+1.52%) |
Feb 28, 2005 | 28.30 | 28.43 | 27.85 | 28.30 | 58,600 | +0.17(+0.60%) |
Feb 25, 2005 | 28.25 | 28.41 | 28.00 | 28.13 | 69,000 | -0.17(-0.60%) |
Feb 24, 2005 | 28.10 | 28.35 | 27.94 | 28.30 | 38,600 | +0.06(+0.21%) |
Feb 23, 2005 | 28.50 | 28.69 | 28.24 | 28.24 | 59,900 | -0.08(-0.28%) |
Feb 22, 2005 | 28.52 | 28.54 | 28.01 | 28.32 | 100,300 | -0.34(-1.19%) |
Feb 18, 2005 | 28.66 | 28.71 | 28.52 | 28.66 | 61,300 | +0.01(+0.03%) |
Feb 17, 2005 | 29.00 | 29.15 | 28.45 | 28.65 | 50,500 | -0.27(-0.93%) |
Feb 16, 2005 | 28.20 | 28.92 | 28.20 | 28.92 | 66,200 | +0.57(+2.01%) |
Feb 15, 2005 | 28.00 | 28.35 | 27.90 | 28.35 | 76,400 | +0.45(+1.61%) |
Feb 14, 2005 | 27.93 | 28.10 | 27.75 | 27.90 | 68,500 | +0.02(+0.07%) |
Feb 11, 2005 | 27.80 | 28.00 | 27.57 | 27.88 | 50,100 | +0.18(+0.65%) |
Feb 10, 2005 | 27.57 | 27.77 | 27.55 | 27.70 | 57,600 | +0.20(+0.73%) |
Feb 09, 2005 | 27.90 | 28.05 | 27.46 | 27.50 | 107,200 | -0.38(-1.36%) |
Feb 08, 2005 | 28.08 | 28.08 | 27.81 | 27.88 | 70,100 | -0.26(-0.92%) |
Feb 07, 2005 | 28.50 | 28.50 | 28.07 | 28.14 | 38,000 | -0.35(-1.23%) |
Feb 04, 2005 | 28.38 | 28.83 | 28.38 | 28.49 | 87,200 | +0.31(+1.10%) |
Feb 03, 2005 | 28.30 | 28.35 | 28.05 | 28.18 | 25,400 | -0.12(-0.42%) |
Feb 02, 2005 | 28.35 | 28.49 | 28.25 | 28.30 | 95,100 | -0.05(-0.18%) |
Feb 01, 2005 | 28.20 | 28.40 | 28.02 | 28.35 | 89,100 | +0.15(+0.53%) |
Jan 31, 2005 | 28.10 | 28.20 | 27.78 | 28.20 | 103,100 | +0.15(+0.53%) |
Jan 28, 2005 | 28.35 | 28.58 | 28.01 | 28.05 | 79,500 | -0.36(-1.27%) |
Jan 27, 2005 | 28.48 | 28.62 | 28.11 | 28.41 | 55,200 | -0.12(-0.42%) |
Jan 26, 2005 | 28.25 | 28.69 | 28.25 | 28.53 | 127,100 | +0.33(+1.17%) |
Jan 25, 2005 | 28.85 | 29.06 | 28.19 | 28.20 | 87,900 | -0.55(-1.91%) |
Jan 24, 2005 | 29.55 | 29.58 | 28.75 | 28.75 | 46,000 | -0.74(-2.51%) |
Jan 21, 2005 | 29.50 | 29.67 | 29.30 | 29.49 | 59,600 | +0.03(+0.10%) |
Jan 20, 2005 | 29.40 | 29.79 | 29.12 | 29.46 | 104,000 | -0.03(-0.10%) |
Jan 19, 2005 | 29.60 | 29.72 | 29.34 | 29.49 | 134,600 | -0.18(-0.61%) |
Jan 18, 2005 | 29.60 | 29.85 | 29.50 | 29.67 | 98,600 | +0.07(+0.24%) |
Jan 14, 2005 | 29.74 | 29.90 | 29.56 | 29.60 | 77,000 | -0.04(-0.13%) |
Jan 13, 2005 | 30.00 | 30.14 | 29.52 | 29.64 | 146,100 | -0.36(-1.20%) |
Jan 12, 2005 | 30.35 | 30.35 | 29.80 | 30.00 | 114,800 | -0.35(-1.15%) |
Jan 11, 2005 | 30.80 | 30.80 | 30.27 | 30.35 | 38,500 | -0.37(-1.20%) |
Jan 10, 2005 | 31.27 | 31.27 | 30.72 | 30.72 | 68,400 | -0.45(-1.44%) |
Jan 07, 2005 | 30.80 | 31.57 | 30.80 | 31.17 | 105,700 | +0.42(+1.37%) |
Jan 06, 2005 | 30.72 | 31.00 | 30.63 | 30.75 | 70,200 | +0.13(+0.42%) |
Jan 05, 2005 | 31.50 | 31.65 | 30.35 | 30.62 | 139,200 | -1.06(-3.35%) |
Jan 04, 2005 | 32.35 | 32.40 | 31.65 | 31.68 | 39,500 | -0.51(-1.58%) |