Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 28.70 | 28.89 | 28.39 | 28.42 | 197,800 | -0.41(-1.42%) |
Mar 30, 2005 | 28.64 | 29.58 | 28.55 | 28.83 | 433,200 | +0.20(+0.70%) |
Mar 29, 2005 | 28.18 | 28.90 | 27.63 | 28.63 | 460,200 | +0.45(+1.60%) |
Mar 28, 2005 | 28.02 | 28.42 | 27.91 | 28.18 | 164,900 | +0.18(+0.64%) |
Mar 24, 2005 | 27.45 | 28.14 | 27.16 | 28.00 | 165,800 | +0.65(+2.38%) |
Mar 23, 2005 | 27.91 | 27.96 | 27.19 | 27.35 | 181,700 | -0.81(-2.88%) |
Mar 22, 2005 | 27.78 | 28.35 | 27.49 | 28.16 | 278,800 | +0.56(+2.03%) |
Mar 21, 2005 | 28.00 | 28.03 | 27.41 | 27.60 | 211,000 | -0.35(-1.25%) |
Mar 18, 2005 | 28.56 | 28.68 | 27.94 | 27.95 | 350,000 | -0.60(-2.10%) |
Mar 17, 2005 | 28.95 | 28.98 | 28.50 | 28.55 | 177,200 | -0.34(-1.18%) |
Mar 16, 2005 | 28.90 | 29.05 | 28.63 | 28.89 | 126,200 | -0.11(-0.38%) |
Mar 15, 2005 | 29.05 | 29.25 | 28.90 | 29.00 | 280,000 | +0.00(+0.00%) |
Mar 14, 2005 | 29.61 | 29.82 | 28.71 | 29.00 | 302,000 | -0.60(-2.03%) |
Mar 11, 2005 | 29.66 | 30.27 | 29.59 | 29.60 | 167,400 | -0.11(-0.37%) |
Mar 10, 2005 | 29.71 | 30.35 | 29.35 | 29.71 | 195,200 | +0.09(+0.30%) |
Mar 09, 2005 | 29.57 | 29.98 | 29.15 | 29.62 | 203,600 | -0.15(-0.50%) |
Mar 08, 2005 | 30.10 | 30.21 | 29.38 | 29.77 | 281,600 | -0.32(-1.06%) |
Mar 07, 2005 | 29.74 | 30.24 | 29.69 | 30.09 | 349,500 | +0.09(+0.30%) |
Mar 04, 2005 | 30.13 | 30.19 | 29.68 | 30.00 | 211,200 | +0.37(+1.25%) |
Mar 03, 2005 | 30.81 | 31.05 | 29.39 | 29.63 | 854,300 | -0.88(-2.88%) |
Mar 02, 2005 | 30.80 | 31.05 | 30.32 | 30.51 | 233,300 | -0.30(-0.97%) |
Mar 01, 2005 | 29.60 | 30.85 | 29.59 | 30.81 | 293,100 | +1.34(+4.55%) |
Feb 28, 2005 | 29.69 | 29.69 | 28.98 | 29.47 | 131,200 | -0.21(-0.71%) |
Feb 25, 2005 | 29.20 | 29.97 | 29.05 | 29.68 | 92,800 | +0.33(+1.12%) |
Feb 24, 2005 | 28.80 | 29.45 | 28.25 | 29.35 | 289,200 | +0.72(+2.51%) |
Feb 23, 2005 | 28.35 | 28.98 | 28.35 | 28.63 | 255,300 | +0.38(+1.35%) |
Feb 22, 2005 | 29.26 | 29.26 | 28.25 | 28.25 | 103,500 | -1.10(-3.75%) |
Feb 18, 2005 | 29.50 | 29.54 | 29.11 | 29.35 | 171,100 | -0.13(-0.44%) |
Feb 17, 2005 | 30.00 | 30.00 | 29.40 | 29.48 | 308,300 | -0.46(-1.54%) |
Feb 16, 2005 | 30.19 | 30.19 | 29.69 | 29.94 | 94,300 | -0.26(-0.86%) |
Feb 15, 2005 | 30.29 | 30.65 | 29.96 | 30.20 | 88,300 | +0.01(+0.03%) |
Feb 14, 2005 | 30.14 | 30.24 | 29.80 | 30.19 | 84,400 | -0.05(-0.17%) |
Feb 11, 2005 | 30.15 | 30.53 | 29.62 | 30.24 | 66,600 | +0.14(+0.47%) |
Feb 10, 2005 | 30.10 | 30.40 | 29.99 | 30.10 | 301,800 | +0.08(+0.27%) |
Feb 09, 2005 | 31.50 | 31.50 | 30.02 | 30.02 | 316,100 | -0.77(-2.50%) |
Feb 08, 2005 | 30.92 | 30.92 | 30.50 | 30.79 | 94,700 | +0.09(+0.29%) |
Feb 07, 2005 | 30.25 | 30.84 | 30.10 | 30.70 | 156,600 | +0.55(+1.82%) |
Feb 04, 2005 | 30.19 | 30.39 | 29.95 | 30.15 | 106,400 | -0.04(-0.13%) |
Feb 03, 2005 | 29.68 | 30.27 | 29.36 | 30.19 | 353,300 | +0.51(+1.72%) |
Feb 02, 2005 | 29.35 | 29.70 | 29.25 | 29.68 | 225,200 | +0.41(+1.40%) |
Feb 01, 2005 | 28.84 | 29.43 | 28.84 | 29.27 | 192,900 | +0.33(+1.14%) |
Jan 31, 2005 | 28.45 | 29.00 | 28.44 | 28.94 | 229,600 | +0.74(+2.62%) |
Jan 28, 2005 | 28.26 | 28.50 | 27.80 | 28.20 | 121,800 | -0.18(-0.63%) |
Jan 27, 2005 | 28.22 | 28.66 | 28.14 | 28.38 | 84,900 | +0.01(+0.04%) |
Jan 26, 2005 | 27.45 | 28.43 | 27.45 | 28.37 | 331,300 | +1.07(+3.92%) |
Jan 25, 2005 | 27.21 | 27.50 | 26.94 | 27.30 | 543,300 | -0.11(-0.40%) |
Jan 24, 2005 | 28.40 | 28.44 | 27.36 | 27.41 | 303,700 | -1.17(-4.09%) |
Jan 21, 2005 | 28.35 | 29.02 | 27.92 | 28.58 | 287,300 | +0.33(+1.17%) |
Jan 20, 2005 | 28.80 | 28.80 | 27.92 | 28.25 | 165,100 | -0.38(-1.33%) |
Jan 19, 2005 | 29.81 | 29.81 | 28.46 | 28.63 | 237,700 | -0.93(-3.15%) |
Jan 18, 2005 | 29.51 | 29.80 | 29.21 | 29.56 | 157,100 | +0.06(+0.20%) |
Jan 14, 2005 | 29.00 | 29.64 | 28.97 | 29.50 | 138,500 | +0.36(+1.24%) |
Jan 13, 2005 | 28.90 | 29.37 | 28.64 | 29.14 | 154,800 | +0.54(+1.89%) |
Jan 12, 2005 | 28.80 | 28.80 | 28.12 | 28.60 | 194,600 | -0.35(-1.21%) |
Jan 11, 2005 | 28.95 | 29.44 | 28.76 | 28.95 | 352,700 | -0.05(-0.17%) |
Jan 10, 2005 | 28.88 | 29.50 | 28.85 | 29.00 | 219,600 | +0.07(+0.24%) |
Jan 07, 2005 | 29.55 | 29.55 | 28.88 | 28.93 | 237,500 | -0.72(-2.43%) |
Jan 06, 2005 | 29.01 | 29.85 | 29.01 | 29.65 | 352,200 | +0.64(+2.21%) |
Jan 05, 2005 | 29.22 | 29.40 | 28.77 | 29.01 | 603,000 | -0.21(-0.72%) |
Jan 04, 2005 | 30.50 | 31.00 | 28.77 | 29.22 | 656,300 | -1.11(-3.66%) |