Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 26.97 | 28.18 | 26.97 | 27.96 | 116,067 | +1.08(+4.00%) |
Mar 30, 2005 | 26.75 | 26.88 | 26.25 | 26.88 | 29,016 | +0.00(+0.00%) |
Mar 29, 2005 | 26.88 | 27.06 | 26.70 | 26.88 | 60,824 | +0.10(+0.38%) |
Mar 28, 2005 | 25.85 | 26.79 | 25.85 | 26.78 | 35,155 | +0.79(+3.06%) |
Mar 24, 2005 | 26.52 | 26.70 | 25.68 | 25.98 | 83,702 | -0.70(-2.61%) |
Mar 23, 2005 | 27.28 | 27.33 | 26.44 | 26.68 | 60,266 | -0.78(-2.85%) |
Mar 22, 2005 | 27.60 | 27.73 | 27.33 | 27.46 | 19,530 | -0.13(-0.49%) |
Mar 21, 2005 | 27.78 | 27.78 | 27.51 | 27.60 | 11,160 | -0.18(-0.65%) |
Mar 18, 2005 | 27.96 | 27.96 | 27.51 | 27.78 | 16,182 | -0.14(-0.49%) |
Mar 17, 2005 | 27.44 | 28.05 | 26.70 | 27.91 | 71,426 | +0.32(+1.14%) |
Mar 16, 2005 | 27.60 | 27.78 | 27.46 | 27.60 | 24,552 | +0.00(+0.00%) |
Mar 15, 2005 | 27.46 | 27.78 | 27.36 | 27.60 | 23,994 | +0.27(+0.98%) |
Mar 14, 2005 | 26.79 | 27.33 | 26.72 | 27.33 | 21,762 | +0.63(+2.35%) |
Mar 11, 2005 | 26.79 | 26.88 | 26.61 | 26.70 | 17,856 | +0.00(+0.00%) |
Mar 10, 2005 | 26.94 | 26.94 | 26.20 | 26.70 | 45,199 | -0.24(-0.88%) |
Mar 09, 2005 | 26.95 | 27.15 | 26.54 | 26.94 | 49,663 | +0.08(+0.29%) |
Mar 08, 2005 | 26.25 | 27.10 | 26.16 | 26.86 | 70,868 | +0.92(+3.56%) |
Mar 07, 2005 | 24.83 | 25.94 | 24.80 | 25.94 | 103,791 | +1.08(+4.33%) |
Mar 04, 2005 | 24.81 | 25.09 | 24.81 | 24.86 | 16,182 | +0.04(+0.17%) |
Mar 03, 2005 | 24.73 | 24.82 | 24.73 | 24.82 | 11,160 | +0.11(+0.44%) |
Mar 02, 2005 | 24.82 | 24.82 | 24.48 | 24.71 | 39,619 | +0.07(+0.29%) |
Mar 01, 2005 | 24.75 | 24.93 | 24.47 | 24.64 | 15,624 | -0.27(-1.08%) |
Feb 28, 2005 | 24.82 | 24.91 | 24.55 | 24.91 | 10,602 | -0.04(-0.18%) |
Feb 25, 2005 | 25.08 | 25.08 | 24.64 | 24.95 | 13,392 | -0.08(-0.32%) |
Feb 24, 2005 | 25.07 | 25.07 | 24.95 | 25.04 | 5,580 | +0.05(+0.22%) |
Feb 23, 2005 | 24.69 | 25.09 | 24.69 | 24.98 | 17,856 | +0.25(+1.01%) |
Feb 22, 2005 | 24.91 | 25.48 | 24.60 | 24.73 | 57,475 | -0.18(-0.71%) |
Feb 18, 2005 | 24.30 | 24.91 | 24.17 | 24.91 | 21,762 | +0.43(+1.75%) |
Feb 17, 2005 | 24.28 | 24.48 | 24.19 | 24.48 | 41,293 | +0.29(+1.19%) |
Feb 16, 2005 | 24.19 | 24.48 | 23.92 | 24.19 | 39,061 | +0.18(+0.74%) |
Feb 15, 2005 | 23.57 | 24.01 | 23.48 | 24.01 | 57,475 | +0.45(+1.90%) |
Feb 14, 2005 | 23.83 | 24.01 | 22.82 | 23.57 | 60,266 | -0.45(-1.87%) |
Feb 11, 2005 | 23.83 | 24.01 | 23.76 | 24.01 | 17,298 | +0.18(+0.75%) |
Feb 10, 2005 | 23.34 | 23.83 | 23.34 | 23.83 | 48,547 | +0.46(+1.95%) |
Feb 09, 2005 | 23.07 | 23.39 | 22.98 | 23.38 | 15,624 | +0.44(+1.92%) |
Feb 08, 2005 | 23.83 | 23.83 | 22.76 | 22.94 | 56,917 | -0.90(-3.76%) |
Feb 07, 2005 | 25.27 | 25.45 | 23.66 | 23.83 | 122,206 | -1.43(-5.67%) |
Feb 04, 2005 | 24.73 | 25.90 | 24.19 | 25.27 | 114,951 | +0.54(+2.17%) |
Feb 03, 2005 | 23.21 | 24.73 | 23.21 | 24.73 | 61,382 | +1.48(+6.36%) |
Feb 02, 2005 | 22.58 | 23.25 | 22.58 | 23.25 | 50,779 | +0.85(+3.80%) |
Feb 01, 2005 | 22.40 | 22.67 | 22.40 | 22.40 | 21,204 | +0.09(+0.40%) |
Jan 31, 2005 | 22.62 | 22.67 | 22.00 | 22.31 | 37,387 | -0.22(-0.99%) |
Jan 28, 2005 | 22.23 | 22.54 | 22.22 | 22.54 | 15,066 | +0.35(+1.59%) |
Jan 27, 2005 | 21.86 | 22.40 | 21.86 | 22.18 | 17,298 | +0.41(+1.87%) |
Jan 26, 2005 | 21.82 | 22.18 | 21.78 | 21.78 | 21,204 | -0.04(-0.21%) |
Jan 25, 2005 | 22.67 | 22.67 | 21.82 | 21.82 | 26,784 | -0.83(-3.66%) |
Jan 24, 2005 | 22.27 | 22.67 | 22.27 | 22.65 | 35,713 | +0.38(+1.72%) |
Jan 21, 2005 | 21.46 | 22.31 | 21.40 | 22.27 | 45,757 | +0.85(+3.98%) |
Jan 20, 2005 | 21.61 | 21.86 | 20.83 | 21.41 | 44,083 | -0.20(-0.91%) |
Jan 19, 2005 | 21.07 | 21.61 | 20.95 | 21.61 | 31,249 | +0.20(+0.92%) |
Jan 18, 2005 | 21.19 | 21.77 | 21.06 | 21.41 | 117,184 | +0.54(+2.58%) |
Jan 14, 2005 | 20.16 | 20.97 | 20.16 | 20.88 | 79,238 | +0.82(+4.11%) |
Jan 13, 2005 | 19.00 | 20.44 | 19.00 | 20.05 | 145,084 | +0.21(+1.04%) |
Jan 12, 2005 | 20.86 | 21.19 | 19.71 | 19.85 | 166,847 | -1.73(-8.01%) |
Jan 11, 2005 | 22.58 | 22.58 | 21.24 | 21.58 | 90,957 | -1.00(-4.44%) |
Jan 10, 2005 | 22.90 | 22.94 | 22.56 | 22.58 | 27,900 | -0.37(-1.60%) |
Jan 07, 2005 | 23.12 | 23.12 | 22.76 | 22.95 | 89,283 | -0.20(-0.85%) |
Jan 06, 2005 | 22.96 | 23.14 | 22.96 | 23.14 | 57,475 | +0.03(+0.12%) |
Jan 05, 2005 | 22.94 | 23.30 | 22.76 | 23.12 | 28,458 | +0.36(+1.57%) |
Jan 04, 2005 | 23.48 | 23.61 | 22.71 | 22.76 | 51,337 | -0.67(-2.87%) |