Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 29.83 | 29.83 | 29.48 | 29.60 | 29,794 | -0.08(-0.28%) |
Mar 30, 2005 | 29.60 | 29.73 | 29.49 | 29.69 | 55,681 | +0.45(+1.54%) |
Mar 29, 2005 | 29.38 | 29.61 | 29.24 | 29.24 | 350,210 | -0.35(-1.18%) |
Mar 28, 2005 | 29.56 | 29.60 | 29.46 | 29.58 | 63,252 | -0.02(-0.07%) |
Mar 24, 2005 | 29.53 | 29.78 | 29.53 | 29.60 | 104,037 | +0.09(+0.29%) |
Mar 23, 2005 | 29.44 | 29.58 | 29.40 | 29.52 | 354,850 | +0.02(+0.07%) |
Mar 22, 2005 | 29.87 | 30.11 | 29.40 | 29.50 | 205,388 | -0.51(-1.71%) |
Mar 21, 2005 | 30.15 | 30.15 | 29.87 | 30.01 | 119,911 | -0.19(-0.62%) |
Mar 18, 2005 | 30.28 | 30.30 | 30.08 | 30.20 | 94,024 | -0.14(-0.47%) |
Mar 17, 2005 | 30.20 | 30.36 | 30.18 | 30.34 | 194,398 | -0.05(-0.16%) |
Mar 16, 2005 | 30.48 | 30.59 | 30.30 | 30.39 | 139,449 | -0.03(-0.11%) |
Mar 15, 2005 | 30.71 | 30.71 | 30.40 | 30.42 | 101,350 | -0.28(-0.92%) |
Mar 14, 2005 | 30.59 | 30.71 | 30.43 | 30.71 | 85,965 | +0.08(+0.25%) |
Mar 11, 2005 | 30.75 | 30.83 | 30.61 | 30.63 | 415,172 | -0.04(-0.13%) |
Mar 10, 2005 | 30.79 | 30.81 | 30.53 | 30.67 | 115,759 | +0.00(+0.01%) |
Mar 09, 2005 | 30.79 | 30.85 | 30.67 | 30.67 | 75,707 | -0.20(-0.66%) |
Mar 08, 2005 | 30.83 | 30.95 | 30.75 | 30.87 | 195,863 | +0.14(+0.45%) |
Mar 07, 2005 | 30.71 | 30.77 | 30.59 | 30.73 | 289,155 | -0.04(-0.13%) |
Mar 04, 2005 | 30.59 | 30.81 | 30.47 | 30.77 | 183,896 | +0.54(+1.80%) |
Mar 03, 2005 | 30.30 | 30.31 | 30.04 | 30.23 | 71,067 | +0.15(+0.49%) |
Mar 02, 2005 | 30.09 | 30.28 | 29.98 | 30.08 | 60,810 | -0.38(-1.25%) |
Mar 01, 2005 | 30.38 | 30.50 | 30.28 | 30.46 | 105,502 | +0.12(+0.41%) |
Feb 28, 2005 | 30.32 | 30.46 | 29.90 | 30.34 | 122,842 | -0.21(-0.68%) |
Feb 25, 2005 | 30.26 | 30.55 | 30.10 | 30.55 | 162,405 | +0.37(+1.22%) |
Feb 24, 2005 | 29.98 | 30.18 | 29.90 | 30.18 | 71,556 | +0.12(+0.41%) |
Feb 23, 2005 | 29.99 | 30.12 | 29.81 | 30.05 | 273,525 | +0.07(+0.23%) |
Feb 22, 2005 | 30.10 | 30.18 | 29.93 | 29.99 | 283,782 | -0.15(-0.50%) |
Feb 18, 2005 | 29.98 | 30.18 | 29.98 | 30.14 | 48,843 | +0.04(+0.14%) |
Feb 17, 2005 | 30.13 | 30.18 | 29.93 | 30.10 | 105,746 | +0.12(+0.41%) |
Feb 16, 2005 | 29.95 | 29.99 | 29.69 | 29.97 | 102,572 | -0.04(-0.14%) |
Feb 15, 2005 | 29.91 | 30.07 | 29.90 | 30.01 | 145,066 | +0.17(+0.58%) |
Feb 14, 2005 | 29.71 | 29.89 | 29.69 | 29.84 | 190,246 | +0.20(+0.66%) |
Feb 11, 2005 | 29.48 | 29.69 | 29.40 | 29.65 | 82,301 | +0.27(+0.91%) |
Feb 10, 2005 | 29.20 | 29.38 | 29.20 | 29.38 | 99,397 | +0.27(+0.91%) |
Feb 09, 2005 | 29.21 | 29.21 | 29.04 | 29.11 | 150,927 | -0.05(-0.18%) |
Feb 08, 2005 | 29.01 | 29.22 | 28.97 | 29.17 | 318,461 | +0.02(+0.06%) |
Feb 07, 2005 | 29.36 | 29.37 | 28.97 | 29.15 | 191,712 | -0.21(-0.73%) |
Feb 04, 2005 | 29.27 | 29.44 | 29.20 | 29.36 | 172,662 | +0.07(+0.24%) |
Feb 03, 2005 | 29.11 | 29.29 | 29.04 | 29.29 | 116,736 | -0.14(-0.49%) |
Feb 02, 2005 | 29.46 | 29.46 | 29.26 | 29.44 | 92,803 | +0.06(+0.20%) |
Feb 01, 2005 | 29.14 | 29.38 | 29.04 | 29.38 | 139,204 | +0.31(+1.06%) |
Jan 31, 2005 | 29.01 | 29.17 | 28.94 | 29.07 | 384,156 | +0.15(+0.51%) |
Jan 28, 2005 | 28.91 | 28.92 | 28.67 | 28.92 | 84,988 | -0.04(-0.14%) |
Jan 27, 2005 | 28.82 | 28.97 | 28.67 | 28.97 | 74,242 | +0.06(+0.21%) |
Jan 26, 2005 | 28.88 | 28.93 | 28.81 | 28.90 | 90,361 | +0.30(+1.06%) |
Jan 25, 2005 | 28.61 | 28.70 | 28.56 | 28.60 | 285,492 | +0.02(+0.09%) |
Jan 24, 2005 | 28.66 | 28.66 | 28.46 | 28.58 | 98,664 | +0.14(+0.49%) |
Jan 21, 2005 | 28.54 | 28.66 | 28.42 | 28.44 | 142,379 | +0.09(+0.30%) |
Jan 20, 2005 | 28.45 | 28.48 | 28.27 | 28.35 | 212,714 | -0.11(-0.39%) |
Jan 19, 2005 | 28.97 | 28.97 | 28.46 | 28.46 | 89,139 | -0.43(-1.47%) |
Jan 18, 2005 | 28.66 | 28.89 | 28.54 | 28.89 | 199,527 | +0.10(+0.36%) |
Jan 14, 2005 | 28.81 | 28.82 | 28.66 | 28.79 | 135,785 | +0.04(+0.14%) |
Jan 13, 2005 | 28.95 | 28.95 | 28.72 | 28.74 | 87,186 | -0.30(-1.04%) |
Jan 12, 2005 | 28.85 | 29.05 | 28.79 | 29.05 | 198,305 | +0.42(+1.46%) |
Jan 11, 2005 | 28.79 | 28.85 | 28.58 | 28.63 | 253,499 | -0.21(-0.74%) |
Jan 10, 2005 | 28.97 | 29.03 | 28.77 | 28.84 | 87,186 | +0.11(+0.40%) |
Jan 07, 2005 | 29.27 | 29.27 | 28.68 | 28.73 | 115,027 | -0.32(-1.11%) |
Jan 06, 2005 | 29.07 | 29.15 | 28.93 | 29.05 | 118,446 | +0.08(+0.28%) |
Jan 05, 2005 | 29.07 | 29.15 | 28.97 | 28.97 | 90,605 | -0.18(-0.62%) |
Jan 04, 2005 | 29.51 | 29.54 | 29.11 | 29.15 | 159,475 | -0.45(-1.52%) |