Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 28.71 | 29.03 | 28.58 | 29.00 | 253,493 | +0.27(+0.95%) |
Mar 30, 2005 | 28.50 | 28.72 | 28.42 | 28.72 | 218,271 | +0.22(+0.77%) |
Mar 29, 2005 | 28.79 | 29.04 | 28.37 | 28.50 | 461,544 | -0.35(-1.22%) |
Mar 28, 2005 | 28.68 | 29.18 | 28.58 | 28.85 | 373,944 | +0.22(+0.77%) |
Mar 24, 2005 | 28.60 | 28.86 | 28.28 | 28.64 | 476,144 | +0.04(+0.15%) |
Mar 23, 2005 | 28.78 | 28.78 | 28.33 | 28.59 | 463,917 | -0.19(-0.67%) |
Mar 22, 2005 | 29.59 | 29.73 | 28.65 | 28.78 | 550,057 | -0.87(-2.92%) |
Mar 21, 2005 | 29.78 | 29.78 | 29.53 | 29.65 | 329,049 | -0.13(-0.44%) |
Mar 18, 2005 | 29.69 | 29.83 | 29.37 | 29.78 | 721,243 | +0.13(+0.44%) |
Mar 17, 2005 | 29.37 | 29.81 | 29.35 | 29.65 | 332,881 | +0.34(+1.16%) |
Mar 16, 2005 | 29.78 | 30.08 | 29.30 | 29.31 | 284,153 | -0.47(-1.56%) |
Mar 15, 2005 | 29.78 | 29.98 | 29.63 | 29.78 | 370,476 | +0.07(+0.22%) |
Mar 14, 2005 | 28.92 | 29.73 | 28.89 | 29.71 | 423,402 | +0.90(+3.12%) |
Mar 11, 2005 | 28.88 | 29.25 | 28.78 | 28.81 | 439,462 | -0.07(-0.25%) |
Mar 10, 2005 | 28.94 | 29.18 | 28.61 | 28.88 | 504,067 | -0.11(-0.38%) |
Mar 09, 2005 | 29.64 | 29.64 | 28.96 | 28.99 | 294,556 | -0.68(-2.29%) |
Mar 08, 2005 | 29.92 | 29.92 | 29.45 | 29.67 | 397,304 | -0.27(-0.90%) |
Mar 07, 2005 | 29.59 | 30.05 | 29.51 | 29.94 | 198,743 | +0.41(+1.37%) |
Mar 04, 2005 | 29.29 | 29.58 | 29.29 | 29.53 | 163,885 | +0.24(+0.82%) |
Mar 03, 2005 | 29.15 | 29.35 | 29.06 | 29.29 | 208,051 | +0.12(+0.41%) |
Mar 02, 2005 | 28.85 | 29.23 | 28.82 | 29.17 | 278,313 | +0.32(+1.10%) |
Mar 01, 2005 | 28.56 | 28.88 | 28.38 | 28.85 | 415,372 | +0.30(+1.04%) |
Feb 28, 2005 | 29.04 | 29.11 | 28.54 | 28.56 | 607,180 | -0.45(-1.55%) |
Feb 25, 2005 | 28.71 | 29.16 | 28.66 | 29.01 | 314,814 | +0.31(+1.09%) |
Feb 24, 2005 | 28.37 | 28.70 | 28.28 | 28.70 | 432,344 | -0.09(-0.30%) |
Feb 23, 2005 | 28.73 | 29.06 | 28.73 | 28.78 | 474,137 | +0.27(+0.94%) |
Feb 22, 2005 | 28.71 | 28.84 | 28.51 | 28.51 | 591,120 | -0.20(-0.69%) |
Feb 18, 2005 | 29.10 | 29.12 | 28.66 | 28.71 | 336,896 | -0.44(-1.52%) |
Feb 17, 2005 | 29.42 | 29.42 | 28.96 | 29.16 | 292,549 | -0.28(-0.95%) |
Feb 16, 2005 | 29.37 | 29.53 | 29.10 | 29.44 | 304,959 | +0.07(+0.22%) |
Feb 15, 2005 | 29.10 | 29.59 | 29.10 | 29.37 | 431,432 | +0.17(+0.58%) |
Feb 14, 2005 | 28.89 | 29.23 | 28.85 | 29.20 | 305,506 | +0.24(+0.83%) |
Feb 11, 2005 | 28.57 | 29.00 | 28.38 | 28.96 | 327,224 | +0.43(+1.52%) |
Feb 10, 2005 | 28.47 | 28.57 | 28.36 | 28.53 | 187,793 | +0.09(+0.33%) |
Feb 09, 2005 | 28.47 | 28.49 | 28.36 | 28.43 | 181,588 | +0.16(+0.56%) |
Feb 08, 2005 | 28.19 | 28.41 | 28.18 | 28.27 | 140,160 | +0.11(+0.39%) |
Feb 07, 2005 | 28.24 | 28.24 | 28.02 | 28.16 | 238,711 | -0.08(-0.27%) |
Feb 04, 2005 | 27.80 | 28.24 | 27.80 | 28.24 | 294,009 | +0.42(+1.52%) |
Feb 03, 2005 | 27.88 | 27.93 | 27.73 | 27.82 | 333,794 | -0.19(-0.67%) |
Feb 02, 2005 | 27.95 | 28.07 | 27.86 | 28.01 | 236,338 | +0.04(+0.16%) |
Feb 01, 2005 | 27.99 | 28.09 | 27.87 | 27.96 | 506,622 | -0.04(-0.14%) |
Jan 31, 2005 | 27.56 | 28.13 | 27.53 | 28.00 | 999,010 | +1.42(+5.36%) |
Jan 28, 2005 | 26.77 | 26.77 | 26.47 | 26.58 | 176,660 | -0.24(-0.90%) |
Jan 27, 2005 | 26.73 | 26.95 | 26.70 | 26.82 | 233,418 | +0.09(+0.33%) |
Jan 26, 2005 | 26.58 | 26.90 | 26.57 | 26.73 | 266,998 | +0.19(+0.72%) |
Jan 25, 2005 | 26.71 | 26.74 | 26.44 | 26.54 | 177,938 | -0.17(-0.64%) |
Jan 24, 2005 | 26.58 | 26.75 | 26.44 | 26.71 | 232,323 | +0.21(+0.79%) |
Jan 21, 2005 | 26.66 | 26.68 | 26.50 | 26.50 | 171,185 | -0.21(-0.80%) |
Jan 20, 2005 | 26.65 | 26.83 | 26.55 | 26.71 | 141,985 | +0.04(+0.14%) |
Jan 19, 2005 | 26.83 | 26.89 | 26.60 | 26.67 | 106,945 | -0.18(-0.65%) |
Jan 18, 2005 | 26.67 | 26.93 | 26.51 | 26.85 | 159,140 | +0.18(+0.66%) |
Jan 14, 2005 | 26.32 | 26.72 | 26.27 | 26.67 | 184,690 | +0.33(+1.25%) |
Jan 13, 2005 | 26.30 | 26.61 | 26.30 | 26.35 | 126,655 | +0.02(+0.08%) |
Jan 12, 2005 | 26.30 | 26.39 | 26.12 | 26.32 | 207,138 | -0.01(-0.02%) |
Jan 11, 2005 | 26.55 | 26.55 | 26.31 | 26.33 | 296,564 | -0.25(-0.95%) |
Jan 10, 2005 | 26.22 | 26.70 | 26.16 | 26.58 | 220,278 | +0.37(+1.40%) |
Jan 07, 2005 | 26.41 | 26.52 | 26.19 | 26.21 | 114,428 | -0.18(-0.68%) |
Jan 06, 2005 | 26.22 | 26.44 | 26.17 | 26.39 | 156,220 | +0.10(+0.40%) |
Jan 05, 2005 | 26.68 | 26.70 | 26.28 | 26.29 | 220,461 | -0.42(-1.56%) |
Jan 04, 2005 | 27.00 | 27.15 | 26.68 | 26.71 | 131,218 | -0.30(-1.12%) |