Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 29.07 | 29.07 | 28.21 | 28.32 | 1,077,011 | -0.64(-2.21%) |
Mar 30, 2005 | 29.02 | 29.40 | 28.60 | 28.96 | 971,176 | -0.24(-0.82%) |
Mar 29, 2005 | 28.91 | 29.84 | 28.76 | 29.20 | 1,844,780 | +0.43(+1.50%) |
Mar 28, 2005 | 28.29 | 28.95 | 28.20 | 28.77 | 1,215,428 | +0.66(+2.33%) |
Mar 24, 2005 | 27.36 | 28.48 | 27.36 | 28.11 | 1,240,784 | +0.77(+2.83%) |
Mar 23, 2005 | 27.26 | 27.44 | 26.78 | 27.34 | 1,326,415 | -0.06(-0.23%) |
Mar 22, 2005 | 27.15 | 27.61 | 27.15 | 27.40 | 430,605 | +0.20(+0.73%) |
Mar 21, 2005 | 27.24 | 27.25 | 27.11 | 27.20 | 464,438 | +0.03(+0.12%) |
Mar 18, 2005 | 27.04 | 27.26 | 26.78 | 27.17 | 525,323 | +0.30(+1.13%) |
Mar 17, 2005 | 27.01 | 27.07 | 26.76 | 26.86 | 372,847 | -0.17(-0.62%) |
Mar 16, 2005 | 26.90 | 27.21 | 26.90 | 27.03 | 431,697 | -0.01(-0.03%) |
Mar 15, 2005 | 27.34 | 27.42 | 26.91 | 27.04 | 738,098 | -0.30(-1.11%) |
Mar 14, 2005 | 27.36 | 27.71 | 27.18 | 27.34 | 565,745 | -0.02(-0.06%) |
Mar 11, 2005 | 27.32 | 27.67 | 27.22 | 27.36 | 417,186 | -0.07(-0.26%) |
Mar 10, 2005 | 27.62 | 27.62 | 27.11 | 27.43 | 530,983 | -0.15(-0.55%) |
Mar 09, 2005 | 27.84 | 27.85 | 27.43 | 27.58 | 762,637 | -0.34(-1.23%) |
Mar 08, 2005 | 27.78 | 27.97 | 27.52 | 27.93 | 1,659,647 | +0.13(+0.46%) |
Mar 07, 2005 | 27.27 | 27.81 | 27.03 | 27.80 | 854,384 | +0.61(+2.23%) |
Mar 04, 2005 | 26.46 | 27.47 | 26.17 | 27.19 | 2,248,700 | -0.18(-0.67%) |
Mar 03, 2005 | 27.50 | 27.68 | 26.97 | 27.38 | 687,177 | -0.15(-0.55%) |
Mar 02, 2005 | 27.30 | 27.66 | 27.17 | 27.53 | 470,648 | +0.02(+0.09%) |
Mar 01, 2005 | 27.18 | 27.64 | 27.18 | 27.50 | 563,164 | +0.32(+1.18%) |
Feb 28, 2005 | 27.01 | 27.27 | 26.95 | 27.18 | 516,413 | +0.02(+0.09%) |
Feb 25, 2005 | 26.55 | 27.21 | 26.51 | 27.16 | 623,224 | +0.53(+1.98%) |
Feb 24, 2005 | 26.21 | 26.84 | 26.12 | 26.63 | 593,667 | +0.48(+1.83%) |
Feb 23, 2005 | 26.17 | 26.68 | 26.14 | 26.15 | 534,829 | -0.06(-0.21%) |
Feb 22, 2005 | 26.58 | 26.70 | 26.07 | 26.21 | 886,845 | -0.37(-1.38%) |
Feb 18, 2005 | 26.84 | 27.10 | 26.56 | 26.58 | 378,951 | -0.14(-0.54%) |
Feb 17, 2005 | 27.16 | 27.16 | 26.68 | 26.72 | 452,713 | -0.54(-1.99%) |
Feb 16, 2005 | 27.42 | 27.68 | 27.18 | 27.26 | 483,230 | -0.30(-1.07%) |
Feb 15, 2005 | 27.07 | 27.64 | 26.98 | 27.56 | 883,073 | +0.49(+1.80%) |
Feb 14, 2005 | 27.24 | 27.51 | 26.92 | 27.07 | 432,810 | -0.17(-0.62%) |
Feb 11, 2005 | 27.08 | 27.51 | 26.82 | 27.24 | 888,011 | +0.06(+0.24%) |
Feb 10, 2005 | 27.30 | 27.30 | 26.56 | 27.18 | 1,399,456 | +0.02(+0.06%) |
Feb 09, 2005 | 26.37 | 27.34 | 26.36 | 27.16 | 2,949,740 | +1.50(+5.85%) |
Feb 08, 2005 | 25.40 | 25.73 | 25.30 | 25.66 | 1,013,661 | +0.20(+0.78%) |
Feb 07, 2005 | 25.68 | 25.80 | 25.43 | 25.46 | 1,078,201 | -0.10(-0.41%) |
Feb 04, 2005 | 25.75 | 25.94 | 25.55 | 25.56 | 763,524 | -0.18(-0.71%) |
Feb 03, 2005 | 25.82 | 26.14 | 25.63 | 25.75 | 969,755 | -0.02(-0.09%) |
Feb 02, 2005 | 26.12 | 26.15 | 25.67 | 25.77 | 1,210,571 | -0.28(-1.07%) |
Feb 01, 2005 | 25.78 | 26.34 | 25.78 | 26.05 | 816,661 | +0.19(+0.74%) |
Jan 31, 2005 | 25.93 | 26.15 | 25.75 | 25.86 | 1,052,904 | +0.10(+0.40%) |
Jan 28, 2005 | 25.80 | 25.91 | 25.45 | 25.75 | 903,385 | +0.08(+0.31%) |
Jan 27, 2005 | 25.59 | 25.91 | 25.27 | 25.67 | 1,339,311 | +0.61(+2.42%) |
Jan 26, 2005 | 24.55 | 25.16 | 24.38 | 25.07 | 953,687 | +0.73(+3.02%) |
Jan 25, 2005 | 24.29 | 24.49 | 24.24 | 24.33 | 850,913 | +0.25(+1.03%) |
Jan 24, 2005 | 23.92 | 24.27 | 23.89 | 24.08 | 629,020 | +0.10(+0.43%) |
Jan 21, 2005 | 23.92 | 24.23 | 23.92 | 23.98 | 683,055 | +0.08(+0.33%) |
Jan 20, 2005 | 24.48 | 24.59 | 23.87 | 23.90 | 1,642,085 | -0.73(-2.98%) |
Jan 19, 2005 | 24.88 | 24.93 | 24.53 | 24.64 | 646,705 | -0.30(-1.19%) |
Jan 18, 2005 | 24.88 | 25.03 | 24.72 | 24.93 | 707,651 | +0.10(+0.42%) |
Jan 14, 2005 | 24.68 | 24.84 | 24.60 | 24.83 | 369,432 | +0.14(+0.58%) |
Jan 13, 2005 | 24.96 | 25.11 | 24.63 | 24.68 | 719,506 | -0.37(-1.47%) |
Jan 12, 2005 | 25.27 | 25.27 | 24.80 | 25.05 | 942,521 | -0.09(-0.35%) |
Jan 11, 2005 | 24.82 | 25.32 | 24.72 | 25.14 | 916,161 | +0.29(+1.16%) |
Jan 10, 2005 | 24.82 | 25.11 | 24.56 | 24.85 | 370,043 | -0.02(-0.10%) |
Jan 07, 2005 | 25.06 | 25.06 | 24.60 | 24.88 | 968,314 | -0.03(-0.13%) |
Jan 06, 2005 | 24.56 | 24.99 | 24.44 | 24.91 | 946,182 | -0.01(-0.03%) |
Jan 05, 2005 | 25.49 | 25.52 | 24.68 | 24.92 | 740,520 | -0.45(-1.76%) |
Jan 04, 2005 | 25.85 | 25.85 | 25.19 | 25.36 | 765,097 | -0.46(-1.76%) |