Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 26.92 | 28.13 | 26.92 | 27.90 | 116,294 | +1.07(+4.00%) |
Mar 30, 2005 | 26.69 | 26.83 | 26.20 | 26.83 | 29,073 | +0.00(+0.00%) |
Mar 29, 2005 | 26.83 | 27.01 | 26.65 | 26.83 | 60,942 | +0.10(+0.38%) |
Mar 28, 2005 | 25.80 | 26.74 | 25.80 | 26.73 | 35,223 | +0.79(+3.06%) |
Mar 24, 2005 | 26.47 | 26.65 | 25.63 | 25.93 | 83,865 | -0.69(-2.61%) |
Mar 23, 2005 | 27.23 | 27.28 | 26.39 | 26.63 | 60,383 | -0.78(-2.85%) |
Mar 22, 2005 | 27.54 | 27.68 | 27.28 | 27.41 | 19,568 | -0.13(-0.49%) |
Mar 21, 2005 | 27.72 | 27.72 | 27.45 | 27.54 | 11,182 | -0.18(-0.65%) |
Mar 18, 2005 | 27.90 | 27.90 | 27.45 | 27.72 | 16,214 | -0.14(-0.49%) |
Mar 17, 2005 | 27.38 | 27.99 | 26.65 | 27.86 | 71,565 | +0.31(+1.14%) |
Mar 16, 2005 | 27.54 | 27.72 | 27.41 | 27.54 | 24,600 | +0.00(+0.00%) |
Mar 15, 2005 | 27.41 | 27.72 | 27.30 | 27.54 | 24,041 | +0.27(+0.98%) |
Mar 14, 2005 | 26.74 | 27.28 | 26.67 | 27.28 | 21,805 | +0.63(+2.35%) |
Mar 11, 2005 | 26.74 | 26.83 | 26.56 | 26.65 | 17,891 | +0.00(+0.00%) |
Mar 10, 2005 | 26.89 | 26.89 | 26.15 | 26.65 | 45,287 | -0.24(-0.88%) |
Mar 09, 2005 | 26.90 | 27.10 | 26.49 | 26.89 | 49,760 | +0.08(+0.29%) |
Mar 08, 2005 | 26.20 | 27.05 | 26.11 | 26.81 | 71,006 | +0.92(+3.56%) |
Mar 07, 2005 | 24.78 | 25.89 | 24.75 | 25.89 | 103,993 | +1.07(+4.33%) |
Mar 04, 2005 | 24.76 | 25.04 | 24.76 | 24.81 | 16,214 | +0.04(+0.17%) |
Mar 03, 2005 | 24.68 | 24.77 | 24.68 | 24.77 | 11,182 | +0.11(+0.44%) |
Mar 02, 2005 | 24.77 | 24.77 | 24.44 | 24.66 | 39,696 | +0.07(+0.29%) |
Mar 01, 2005 | 24.70 | 24.88 | 24.42 | 24.59 | 15,654 | -0.27(-1.08%) |
Feb 28, 2005 | 24.77 | 24.86 | 24.51 | 24.86 | 10,623 | -0.04(-0.18%) |
Feb 25, 2005 | 25.03 | 25.03 | 24.59 | 24.91 | 13,418 | -0.08(-0.32%) |
Feb 24, 2005 | 25.02 | 25.02 | 24.90 | 24.99 | 5,591 | +0.05(+0.22%) |
Feb 23, 2005 | 24.64 | 25.04 | 24.64 | 24.93 | 17,891 | +0.25(+1.01%) |
Feb 22, 2005 | 24.86 | 25.43 | 24.55 | 24.68 | 57,587 | -0.18(-0.71%) |
Feb 18, 2005 | 24.25 | 24.86 | 24.13 | 24.86 | 21,805 | +0.43(+1.75%) |
Feb 17, 2005 | 24.24 | 24.43 | 24.15 | 24.43 | 41,373 | +0.29(+1.19%) |
Feb 16, 2005 | 24.14 | 24.43 | 23.88 | 24.14 | 39,137 | +0.18(+0.74%) |
Feb 15, 2005 | 23.52 | 23.97 | 23.43 | 23.97 | 57,587 | +0.45(+1.90%) |
Feb 14, 2005 | 23.79 | 23.96 | 22.78 | 23.52 | 60,383 | -0.45(-1.87%) |
Feb 11, 2005 | 23.79 | 23.97 | 23.71 | 23.97 | 17,332 | +0.18(+0.75%) |
Feb 10, 2005 | 23.30 | 23.79 | 23.30 | 23.79 | 48,642 | +0.45(+1.95%) |
Feb 09, 2005 | 23.03 | 23.34 | 22.94 | 23.33 | 15,654 | +0.44(+1.92%) |
Feb 08, 2005 | 23.79 | 23.79 | 22.71 | 22.89 | 57,028 | -0.89(-3.76%) |
Feb 07, 2005 | 25.22 | 25.40 | 23.61 | 23.79 | 122,444 | -1.43(-5.67%) |
Feb 04, 2005 | 24.68 | 25.84 | 24.15 | 25.22 | 115,175 | +0.54(+2.17%) |
Feb 03, 2005 | 23.16 | 24.68 | 23.16 | 24.68 | 61,501 | +1.48(+6.36%) |
Feb 02, 2005 | 22.54 | 23.21 | 22.54 | 23.21 | 50,878 | +0.85(+3.80%) |
Feb 01, 2005 | 22.36 | 22.62 | 22.36 | 22.36 | 21,246 | +0.09(+0.40%) |
Jan 31, 2005 | 22.58 | 22.62 | 21.95 | 22.27 | 37,460 | -0.22(-0.99%) |
Jan 28, 2005 | 22.18 | 22.49 | 22.17 | 22.49 | 15,095 | +0.35(+1.59%) |
Jan 27, 2005 | 21.82 | 22.36 | 21.82 | 22.14 | 17,332 | +0.41(+1.87%) |
Jan 26, 2005 | 21.78 | 22.13 | 21.73 | 21.73 | 21,246 | -0.04(-0.21%) |
Jan 25, 2005 | 22.62 | 22.62 | 21.78 | 21.78 | 26,837 | -0.83(-3.66%) |
Jan 24, 2005 | 22.22 | 22.62 | 22.22 | 22.61 | 35,782 | +0.38(+1.72%) |
Jan 21, 2005 | 21.42 | 22.27 | 21.36 | 22.22 | 45,846 | +0.85(+3.98%) |
Jan 20, 2005 | 21.57 | 21.82 | 20.79 | 21.37 | 44,169 | -0.20(-0.91%) |
Jan 19, 2005 | 21.03 | 21.57 | 20.91 | 21.57 | 31,309 | +0.20(+0.92%) |
Jan 18, 2005 | 21.15 | 21.73 | 21.02 | 21.37 | 117,412 | +0.54(+2.58%) |
Jan 14, 2005 | 20.12 | 20.93 | 20.12 | 20.84 | 79,393 | +0.82(+4.11%) |
Jan 13, 2005 | 18.96 | 20.40 | 18.96 | 20.01 | 145,367 | +0.21(+1.04%) |
Jan 12, 2005 | 20.82 | 21.15 | 19.67 | 19.81 | 167,172 | -1.73(-8.02%) |
Jan 11, 2005 | 22.54 | 22.54 | 21.19 | 21.53 | 91,134 | -1.00(-4.44%) |
Jan 10, 2005 | 22.86 | 22.89 | 22.52 | 22.54 | 27,955 | -0.37(-1.60%) |
Jan 07, 2005 | 23.07 | 23.07 | 22.71 | 22.90 | 89,457 | -0.20(-0.85%) |
Jan 06, 2005 | 22.91 | 23.10 | 22.91 | 23.10 | 57,587 | +0.03(+0.12%) |
Jan 05, 2005 | 22.89 | 23.25 | 22.71 | 23.07 | 28,514 | +0.36(+1.57%) |
Jan 04, 2005 | 23.43 | 23.56 | 22.67 | 22.71 | 51,437 | -0.67(-2.87%) |