Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 32.15 | 32.15 | 31.20 | 31.30 | 215,600 | -0.69(-2.16%) |
Mar 30, 2005 | 30.51 | 31.99 | 30.51 | 31.99 | 128,600 | +1.24(+4.03%) |
Mar 29, 2005 | 31.40 | 32.00 | 30.67 | 30.75 | 149,200 | -0.80(-2.54%) |
Mar 28, 2005 | 30.79 | 31.79 | 30.75 | 31.55 | 138,700 | +0.76(+2.47%) |
Mar 24, 2005 | 30.85 | 31.40 | 30.79 | 30.79 | 155,400 | -0.31(-1.00%) |
Mar 23, 2005 | 31.59 | 31.72 | 31.09 | 31.10 | 110,300 | -0.54(-1.71%) |
Mar 22, 2005 | 32.43 | 32.49 | 31.55 | 31.64 | 182,300 | -0.71(-2.19%) |
Mar 21, 2005 | 31.95 | 32.45 | 31.84 | 32.35 | 188,100 | +0.30(+0.94%) |
Mar 18, 2005 | 32.34 | 32.35 | 31.99 | 32.05 | 391,300 | -0.24(-0.74%) |
Mar 17, 2005 | 31.25 | 32.30 | 31.17 | 32.29 | 251,100 | +1.09(+3.49%) |
Mar 16, 2005 | 31.15 | 31.66 | 30.71 | 31.20 | 182,800 | -0.04(-0.13%) |
Mar 15, 2005 | 31.68 | 31.75 | 31.15 | 31.24 | 189,100 | -0.44(-1.39%) |
Mar 14, 2005 | 31.44 | 31.90 | 31.44 | 31.68 | 128,400 | +0.18(+0.57%) |
Mar 11, 2005 | 31.87 | 31.87 | 31.50 | 31.50 | 147,100 | -0.18(-0.57%) |
Mar 10, 2005 | 31.87 | 32.14 | 31.46 | 31.68 | 171,000 | -0.24(-0.75%) |
Mar 09, 2005 | 32.00 | 32.24 | 31.86 | 31.92 | 296,400 | -0.32(-0.99%) |
Mar 08, 2005 | 32.21 | 32.50 | 32.09 | 32.24 | 176,100 | +0.09(+0.28%) |
Mar 07, 2005 | 32.66 | 33.45 | 32.05 | 32.15 | 308,700 | -0.10(-0.31%) |
Mar 04, 2005 | 31.45 | 32.65 | 31.40 | 32.25 | 217,400 | +0.95(+3.04%) |
Mar 03, 2005 | 32.25 | 32.27 | 31.15 | 31.30 | 207,300 | -0.45(-1.42%) |
Mar 02, 2005 | 33.00 | 33.50 | 31.59 | 31.75 | 374,500 | +0.42(+1.34%) |
Mar 01, 2005 | 30.70 | 31.57 | 30.70 | 31.33 | 220,200 | +0.75(+2.45%) |
Feb 28, 2005 | 30.85 | 31.19 | 30.32 | 30.58 | 125,900 | -0.51(-1.64%) |
Feb 25, 2005 | 30.65 | 31.35 | 30.36 | 31.09 | 127,000 | +0.44(+1.44%) |
Feb 24, 2005 | 29.70 | 30.74 | 29.58 | 30.65 | 132,300 | +1.11(+3.76%) |
Feb 23, 2005 | 29.98 | 30.12 | 29.40 | 29.54 | 206,800 | -0.49(-1.63%) |
Feb 22, 2005 | 30.96 | 30.96 | 30.03 | 30.03 | 166,300 | -0.93(-3.00%) |
Feb 18, 2005 | 31.29 | 31.46 | 30.86 | 30.96 | 90,900 | -0.24(-0.77%) |
Feb 17, 2005 | 31.70 | 31.71 | 30.90 | 31.20 | 185,200 | -0.45(-1.42%) |
Feb 16, 2005 | 31.52 | 31.97 | 31.40 | 31.65 | 138,200 | +0.05(+0.16%) |
Feb 15, 2005 | 31.45 | 31.76 | 31.34 | 31.60 | 276,200 | +0.27(+0.86%) |
Feb 14, 2005 | 31.22 | 31.41 | 30.90 | 31.33 | 93,100 | -0.03(-0.10%) |
Feb 11, 2005 | 30.60 | 31.49 | 30.30 | 31.36 | 149,700 | +0.76(+2.48%) |
Feb 10, 2005 | 30.60 | 31.10 | 30.30 | 30.60 | 219,300 | -0.03(-0.10%) |
Feb 09, 2005 | 31.30 | 31.50 | 30.59 | 30.63 | 207,000 | -0.87(-2.76%) |
Feb 08, 2005 | 31.50 | 31.88 | 30.86 | 31.50 | 175,100 | -0.03(-0.10%) |
Feb 07, 2005 | 31.55 | 31.88 | 31.23 | 31.53 | 197,200 | +0.01(+0.03%) |
Feb 04, 2005 | 30.70 | 31.78 | 30.70 | 31.52 | 268,900 | +0.62(+2.01%) |
Feb 03, 2005 | 30.05 | 30.95 | 29.63 | 30.90 | 357,800 | +0.89(+2.97%) |
Feb 02, 2005 | 30.00 | 30.23 | 29.75 | 30.01 | 460,600 | -0.20(-0.66%) |
Feb 01, 2005 | 30.00 | 30.57 | 29.85 | 30.21 | 433,800 | +0.14(+0.47%) |
Jan 31, 2005 | 30.00 | 30.36 | 29.89 | 30.07 | 271,200 | +0.32(+1.08%) |
Jan 28, 2005 | 30.15 | 30.35 | 29.28 | 29.75 | 292,800 | -0.49(-1.62%) |
Jan 27, 2005 | 30.00 | 30.75 | 29.06 | 30.24 | 800,400 | +2.74(+9.96%) |
Jan 26, 2005 | 26.72 | 27.50 | 26.72 | 27.50 | 161,600 | +0.77(+2.88%) |
Jan 25, 2005 | 26.73 | 27.31 | 26.67 | 26.73 | 125,200 | -0.12(-0.45%) |
Jan 24, 2005 | 27.33 | 27.34 | 26.71 | 26.85 | 159,500 | -0.40(-1.47%) |
Jan 21, 2005 | 27.70 | 27.99 | 27.17 | 27.25 | 141,100 | -0.45(-1.62%) |
Jan 20, 2005 | 27.60 | 28.15 | 27.40 | 27.70 | 120,000 | -0.18(-0.65%) |
Jan 19, 2005 | 28.71 | 28.74 | 27.81 | 27.88 | 184,400 | -0.83(-2.89%) |
Jan 18, 2005 | 27.82 | 28.79 | 27.51 | 28.71 | 262,700 | +0.90(+3.24%) |
Jan 14, 2005 | 27.49 | 27.93 | 27.37 | 27.81 | 189,200 | +0.34(+1.24%) |
Jan 13, 2005 | 27.39 | 27.90 | 27.03 | 27.47 | 285,400 | +0.02(+0.07%) |
Jan 12, 2005 | 27.32 | 27.60 | 26.85 | 27.45 | 255,100 | -0.05(-0.18%) |
Jan 11, 2005 | 28.35 | 28.35 | 26.00 | 27.50 | 338,800 | -1.03(-3.61%) |
Jan 10, 2005 | 28.01 | 29.20 | 27.95 | 28.53 | 145,400 | +0.46(+1.64%) |
Jan 07, 2005 | 28.67 | 28.70 | 27.82 | 28.07 | 162,500 | -0.35(-1.23%) |
Jan 06, 2005 | 28.65 | 29.14 | 28.42 | 28.42 | 117,100 | +0.02(+0.07%) |
Jan 05, 2005 | 29.15 | 29.51 | 28.35 | 28.40 | 196,600 | -0.78(-2.67%) |
Jan 04, 2005 | 30.15 | 30.39 | 29.12 | 29.18 | 296,300 | -0.64(-2.15%) |