Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 25.61 | 25.71 | 25.43 | 25.58 | 660,892 | +0.06(+0.22%) |
Mar 30, 2005 | 25.40 | 25.58 | 25.34 | 25.52 | 278,679 | +0.04(+0.15%) |
Mar 29, 2005 | 25.53 | 25.77 | 25.42 | 25.48 | 290,183 | -0.08(-0.31%) |
Mar 28, 2005 | 25.55 | 25.93 | 25.54 | 25.56 | 206,903 | +0.07(+0.27%) |
Mar 24, 2005 | 25.64 | 25.80 | 25.50 | 25.50 | 278,841 | +0.16(+0.63%) |
Mar 23, 2005 | 25.32 | 25.57 | 25.24 | 25.34 | 374,597 | -0.19(-0.73%) |
Mar 22, 2005 | 25.74 | 26.00 | 25.00 | 25.52 | 430,981 | -0.36(-1.38%) |
Mar 21, 2005 | 25.80 | 26.02 | 25.62 | 25.88 | 394,202 | -0.27(-1.02%) |
Mar 18, 2005 | 26.16 | 26.24 | 25.88 | 26.14 | 643,555 | -0.24(-0.91%) |
Mar 17, 2005 | 26.53 | 26.54 | 26.26 | 26.39 | 369,412 | -0.44(-1.66%) |
Mar 16, 2005 | 27.04 | 27.16 | 26.74 | 26.83 | 292,451 | -0.22(-0.80%) |
Mar 15, 2005 | 27.44 | 27.44 | 27.03 | 27.05 | 230,396 | +0.17(+0.62%) |
Mar 14, 2005 | 26.95 | 27.03 | 26.80 | 26.88 | 210,630 | -0.30(-1.09%) |
Mar 11, 2005 | 27.29 | 27.49 | 27.16 | 27.18 | 197,668 | +0.12(+0.46%) |
Mar 10, 2005 | 27.09 | 27.22 | 26.89 | 27.05 | 240,928 | +0.02(+0.07%) |
Mar 09, 2005 | 27.19 | 27.32 | 27.02 | 27.03 | 236,067 | +0.12(+0.44%) |
Mar 08, 2005 | 27.10 | 27.16 | 26.85 | 26.92 | 331,661 | -0.12(-0.43%) |
Mar 07, 2005 | 27.08 | 27.12 | 26.75 | 27.03 | 354,182 | -0.55(-1.99%) |
Mar 04, 2005 | 27.37 | 27.74 | 27.34 | 27.58 | 263,125 | +0.58(+2.15%) |
Mar 03, 2005 | 26.90 | 27.06 | 26.84 | 27.00 | 284,998 | +0.03(+0.11%) |
Mar 02, 2005 | 26.91 | 27.06 | 26.82 | 26.97 | 423,690 | -0.49(-1.78%) |
Mar 01, 2005 | 27.28 | 27.65 | 27.28 | 27.46 | 203,825 | +0.33(+1.23%) |
Feb 28, 2005 | 27.21 | 27.26 | 27.00 | 27.13 | 300,714 | -0.24(-0.88%) |
Feb 25, 2005 | 27.13 | 27.37 | 27.03 | 27.37 | 362,607 | -0.05(-0.18%) |
Feb 24, 2005 | 27.46 | 27.46 | 26.98 | 27.42 | 296,340 | -0.17(-0.60%) |
Feb 23, 2005 | 27.63 | 27.74 | 27.48 | 27.58 | 539,212 | -0.85(-3.00%) |
Feb 22, 2005 | 28.61 | 28.76 | 28.42 | 28.43 | 429,685 | -0.43(-1.48%) |
Feb 18, 2005 | 28.70 | 29.01 | 28.63 | 28.86 | 321,777 | +0.33(+1.17%) |
Feb 17, 2005 | 28.58 | 28.70 | 28.45 | 28.53 | 234,771 | +0.10(+0.37%) |
Feb 16, 2005 | 28.36 | 28.64 | 28.19 | 28.42 | 217,759 | -0.35(-1.20%) |
Feb 15, 2005 | 28.69 | 28.84 | 28.63 | 28.77 | 225,698 | +0.38(+1.33%) |
Feb 14, 2005 | 28.43 | 28.57 | 28.26 | 28.39 | 260,209 | +0.12(+0.44%) |
Feb 11, 2005 | 27.79 | 28.38 | 27.77 | 28.27 | 187,946 | +0.69(+2.51%) |
Feb 10, 2005 | 27.28 | 27.77 | 27.21 | 27.58 | 245,951 | +0.09(+0.34%) |
Feb 09, 2005 | 27.68 | 27.69 | 27.41 | 27.48 | 216,786 | -0.20(-0.71%) |
Feb 08, 2005 | 27.46 | 27.74 | 27.37 | 27.68 | 636,588 | +0.22(+0.79%) |
Feb 07, 2005 | 27.74 | 27.80 | 27.32 | 27.47 | 250,649 | -0.49(-1.77%) |
Feb 04, 2005 | 27.88 | 28.14 | 27.79 | 27.96 | 158,782 | +0.01(+0.04%) |
Feb 03, 2005 | 27.88 | 28.02 | 27.76 | 27.95 | 168,179 | +0.14(+0.51%) |
Feb 02, 2005 | 27.84 | 27.98 | 27.74 | 27.80 | 112,606 | -0.19(-0.68%) |
Feb 01, 2005 | 27.29 | 28.10 | 27.29 | 28.00 | 304,603 | +0.75(+2.74%) |
Jan 31, 2005 | 27.26 | 27.43 | 27.16 | 27.25 | 139,015 | +0.21(+0.78%) |
Jan 28, 2005 | 27.08 | 27.13 | 26.85 | 27.04 | 197,830 | -0.05(-0.18%) |
Jan 27, 2005 | 27.09 | 27.21 | 26.91 | 27.09 | 203,663 | +0.15(+0.57%) |
Jan 26, 2005 | 26.97 | 26.99 | 26.74 | 26.93 | 218,569 | -0.06(-0.23%) |
Jan 25, 2005 | 27.13 | 27.30 | 26.82 | 27.00 | 420,287 | +0.02(+0.09%) |
Jan 24, 2005 | 27.01 | 27.09 | 26.85 | 26.97 | 184,544 | -0.28(-1.02%) |
Jan 21, 2005 | 27.14 | 27.40 | 27.06 | 27.25 | 192,645 | +0.11(+0.41%) |
Jan 20, 2005 | 27.19 | 27.42 | 27.09 | 27.14 | 217,597 | -0.19(-0.68%) |
Jan 19, 2005 | 27.64 | 27.72 | 27.30 | 27.32 | 184,220 | -0.13(-0.47%) |
Jan 18, 2005 | 27.29 | 27.45 | 27.11 | 27.45 | 302,497 | -0.12(-0.43%) |
Jan 14, 2005 | 27.53 | 27.71 | 27.49 | 27.57 | 213,222 | +0.14(+0.52%) |
Jan 13, 2005 | 27.72 | 27.72 | 27.15 | 27.43 | 324,532 | -0.38(-1.35%) |
Jan 12, 2005 | 27.64 | 27.93 | 27.59 | 27.80 | 158,620 | +0.15(+0.54%) |
Jan 11, 2005 | 28.00 | 28.00 | 27.63 | 27.66 | 297,798 | -0.38(-1.34%) |
Jan 10, 2005 | 28.08 | 28.19 | 28.00 | 28.03 | 282,730 | +0.48(+1.72%) |
Jan 07, 2005 | 27.77 | 27.84 | 27.37 | 27.56 | 209,171 | +0.15(+0.54%) |
Jan 06, 2005 | 27.47 | 27.52 | 27.33 | 27.41 | 197,506 | -0.35(-1.25%) |
Jan 05, 2005 | 27.71 | 27.89 | 27.58 | 27.76 | 249,353 | +0.19(+0.67%) |
Jan 04, 2005 | 27.95 | 27.95 | 27.47 | 27.57 | 217,110 | -0.24(-0.87%) |