Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 29.20 | 29.37 | 29.17 | 29.17 | 341,500 | +0.18(+0.61%) |
Mar 30, 2005 | 28.60 | 29.03 | 28.28 | 28.99 | 736,900 | +1.29(+4.67%) |
Mar 29, 2005 | 27.89 | 28.48 | 27.59 | 27.70 | 507,800 | +0.15(+0.53%) |
Mar 28, 2005 | 27.93 | 27.93 | 27.43 | 27.55 | 396,400 | -0.30(-1.07%) |
Mar 24, 2005 | 28.22 | 28.45 | 27.67 | 27.85 | 361,100 | -0.30(-1.08%) |
Mar 23, 2005 | 28.40 | 28.45 | 28.03 | 28.15 | 269,600 | -0.25(-0.89%) |
Mar 22, 2005 | 28.70 | 28.79 | 28.29 | 28.41 | 353,600 | -0.29(-1.02%) |
Mar 21, 2005 | 29.08 | 29.44 | 28.60 | 28.70 | 200,900 | -0.38(-1.32%) |
Mar 18, 2005 | 28.92 | 29.14 | 28.83 | 29.08 | 160,700 | +0.07(+0.25%) |
Mar 17, 2005 | 28.24 | 29.17 | 28.22 | 29.01 | 416,300 | +0.77(+2.73%) |
Mar 16, 2005 | 28.47 | 28.70 | 27.85 | 28.24 | 569,300 | -0.26(-0.92%) |
Mar 15, 2005 | 29.33 | 29.45 | 28.48 | 28.50 | 708,500 | -1.18(-3.99%) |
Mar 14, 2005 | 29.30 | 29.71 | 29.30 | 29.69 | 249,000 | +0.03(+0.11%) |
Mar 11, 2005 | 29.57 | 29.88 | 29.25 | 29.65 | 267,200 | +0.00(+0.01%) |
Mar 10, 2005 | 29.83 | 29.97 | 29.00 | 29.65 | 280,600 | -0.24(-0.80%) |
Mar 09, 2005 | 29.67 | 30.17 | 29.61 | 29.89 | 295,300 | -0.02(-0.06%) |
Mar 08, 2005 | 29.98 | 30.29 | 29.70 | 29.91 | 318,600 | -0.08(-0.26%) |
Mar 07, 2005 | 29.83 | 30.13 | 29.67 | 29.98 | 271,800 | +0.23(+0.78%) |
Mar 04, 2005 | 29.15 | 30.18 | 29.15 | 29.75 | 532,300 | +0.55(+1.88%) |
Mar 03, 2005 | 29.35 | 29.37 | 28.57 | 29.20 | 729,000 | -0.15(-0.50%) |
Mar 02, 2005 | 29.33 | 29.62 | 29.10 | 29.35 | 624,300 | -0.08(-0.27%) |
Mar 01, 2005 | 29.61 | 29.98 | 29.07 | 29.43 | 1,060,700 | -0.18(-0.61%) |
Feb 28, 2005 | 30.33 | 30.34 | 29.37 | 29.61 | 787,000 | -1.06(-3.46%) |
Feb 25, 2005 | 29.83 | 30.67 | 29.81 | 30.67 | 447,900 | +0.83(+2.79%) |
Feb 24, 2005 | 28.33 | 29.85 | 28.15 | 29.83 | 615,100 | +1.31(+4.60%) |
Feb 23, 2005 | 28.28 | 28.61 | 28.12 | 28.52 | 205,100 | +0.25(+0.90%) |
Feb 22, 2005 | 28.40 | 28.43 | 28.17 | 28.27 | 239,000 | -0.22(-0.76%) |
Feb 18, 2005 | 28.02 | 28.55 | 28.01 | 28.48 | 223,100 | +0.32(+1.15%) |
Feb 17, 2005 | 27.87 | 28.28 | 27.87 | 28.16 | 241,700 | +0.06(+0.20%) |
Feb 16, 2005 | 28.10 | 28.18 | 27.79 | 28.10 | 299,900 | -0.06(-0.23%) |
Feb 15, 2005 | 28.20 | 28.36 | 28.04 | 28.17 | 291,000 | +0.10(+0.34%) |
Feb 14, 2005 | 27.72 | 28.14 | 27.72 | 28.07 | 222,300 | +0.06(+0.21%) |
Feb 11, 2005 | 27.83 | 28.28 | 27.67 | 28.01 | 388,500 | +0.23(+0.84%) |
Feb 10, 2005 | 27.75 | 27.99 | 27.70 | 27.78 | 356,600 | +0.08(+0.28%) |
Feb 09, 2005 | 27.66 | 27.74 | 27.43 | 27.70 | 516,500 | +0.05(+0.18%) |
Feb 08, 2005 | 27.33 | 27.67 | 27.17 | 27.65 | 374,500 | +0.27(+0.97%) |
Feb 07, 2005 | 27.43 | 27.65 | 27.27 | 27.38 | 435,200 | -0.10(-0.38%) |
Feb 04, 2005 | 27.06 | 27.49 | 27.00 | 27.49 | 301,600 | +0.34(+1.25%) |
Feb 03, 2005 | 26.99 | 27.17 | 26.84 | 27.15 | 275,100 | +0.08(+0.28%) |
Feb 02, 2005 | 27.18 | 27.18 | 26.83 | 27.07 | 299,300 | -0.11(-0.39%) |
Feb 01, 2005 | 26.87 | 27.21 | 26.76 | 27.18 | 386,200 | +0.24(+0.90%) |
Jan 31, 2005 | 26.91 | 27.10 | 26.76 | 26.93 | 466,900 | +0.02(+0.07%) |
Jan 28, 2005 | 26.94 | 27.16 | 26.75 | 26.91 | 497,800 | -0.03(-0.11%) |
Jan 27, 2005 | 26.46 | 27.09 | 26.05 | 26.94 | 1,300,400 | +0.48(+1.83%) |
Jan 26, 2005 | 26.17 | 26.58 | 26.17 | 26.46 | 617,700 | +0.40(+1.55%) |
Jan 25, 2005 | 26.08 | 26.17 | 25.69 | 26.06 | 1,245,700 | -0.21(-0.80%) |
Jan 24, 2005 | 26.66 | 26.66 | 26.14 | 26.27 | 557,300 | -0.12(-0.45%) |
Jan 21, 2005 | 26.15 | 26.66 | 26.08 | 26.39 | 669,500 | +0.42(+1.62%) |
Jan 20, 2005 | 25.92 | 26.13 | 25.86 | 25.97 | 499,800 | +0.01(+0.03%) |
Jan 19, 2005 | 25.64 | 26.31 | 25.62 | 25.96 | 814,800 | +0.32(+1.25%) |
Jan 18, 2005 | 25.58 | 25.66 | 25.27 | 25.64 | 512,700 | +0.02(+0.07%) |
Jan 14, 2005 | 25.07 | 25.65 | 25.07 | 25.62 | 315,300 | +0.50(+1.98%) |
Jan 13, 2005 | 25.13 | 25.33 | 24.98 | 25.13 | 307,900 | +0.09(+0.36%) |
Jan 12, 2005 | 24.95 | 25.19 | 24.80 | 25.04 | 400,400 | +0.08(+0.33%) |
Jan 11, 2005 | 25.34 | 25.57 | 24.92 | 24.95 | 801,900 | -0.39(-1.53%) |
Jan 10, 2005 | 24.85 | 25.38 | 24.30 | 25.34 | 1,151,900 | +0.48(+1.92%) |
Jan 07, 2005 | 25.67 | 25.71 | 24.77 | 24.86 | 710,000 | -0.81(-3.14%) |
Jan 06, 2005 | 25.09 | 25.70 | 25.02 | 25.67 | 1,046,200 | +0.59(+2.34%) |
Jan 05, 2005 | 26.24 | 26.24 | 24.88 | 25.08 | 2,207,700 | -1.19(-4.54%) |
Jan 04, 2005 | 27.77 | 27.82 | 26.28 | 26.28 | 1,146,000 | -1.44(-5.21%) |