Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 24.00 | 24.10 | 23.57 | 23.76 | 262,000 | -0.19(-0.79%) |
Mar 30, 2005 | 23.70 | 24.04 | 23.31 | 23.95 | 300,600 | +0.45(+1.91%) |
Mar 29, 2005 | 24.34 | 24.34 | 23.50 | 23.50 | 233,900 | -0.81(-3.33%) |
Mar 28, 2005 | 23.57 | 24.39 | 23.55 | 24.31 | 499,900 | +0.75(+3.18%) |
Mar 24, 2005 | 23.60 | 23.75 | 23.53 | 23.56 | 179,200 | -0.04(-0.17%) |
Mar 23, 2005 | 23.75 | 23.88 | 23.46 | 23.60 | 183,500 | -0.22(-0.92%) |
Mar 22, 2005 | 24.26 | 24.42 | 23.69 | 23.82 | 291,500 | -0.43(-1.77%) |
Mar 21, 2005 | 24.48 | 24.67 | 24.14 | 24.25 | 279,300 | -0.34(-1.38%) |
Mar 18, 2005 | 24.21 | 24.82 | 24.12 | 24.59 | 681,300 | +0.38(+1.57%) |
Mar 17, 2005 | 23.40 | 24.28 | 23.30 | 24.21 | 689,300 | +0.77(+3.28%) |
Mar 16, 2005 | 22.92 | 23.65 | 22.92 | 23.44 | 354,200 | +0.47(+2.05%) |
Mar 15, 2005 | 22.95 | 23.56 | 22.60 | 22.97 | 275,400 | +0.12(+0.53%) |
Mar 14, 2005 | 22.90 | 23.06 | 22.80 | 22.85 | 198,400 | +0.01(+0.04%) |
Mar 11, 2005 | 23.00 | 23.25 | 22.71 | 22.84 | 221,800 | -0.19(-0.83%) |
Mar 10, 2005 | 22.53 | 23.25 | 22.50 | 23.03 | 344,400 | +0.50(+2.22%) |
Mar 09, 2005 | 22.65 | 22.96 | 22.42 | 22.53 | 160,200 | -0.19(-0.84%) |
Mar 08, 2005 | 23.15 | 23.33 | 22.67 | 22.72 | 178,900 | -0.43(-1.86%) |
Mar 07, 2005 | 22.70 | 23.70 | 22.70 | 23.15 | 507,700 | +0.28(+1.22%) |
Mar 04, 2005 | 22.72 | 23.05 | 22.50 | 22.87 | 330,600 | +0.25(+1.11%) |
Mar 03, 2005 | 22.69 | 22.76 | 22.32 | 22.62 | 259,400 | -0.03(-0.13%) |
Mar 02, 2005 | 22.20 | 22.82 | 21.76 | 22.65 | 557,400 | +0.45(+2.03%) |
Mar 01, 2005 | 22.30 | 22.45 | 21.86 | 22.20 | 346,200 | +0.04(+0.18%) |
Feb 28, 2005 | 22.10 | 22.37 | 21.90 | 22.16 | 349,200 | +0.16(+0.73%) |
Feb 25, 2005 | 22.05 | 22.30 | 21.85 | 22.00 | 288,800 | -0.25(-1.12%) |
Feb 24, 2005 | 21.80 | 22.44 | 21.48 | 22.25 | 416,200 | +0.39(+1.78%) |
Feb 23, 2005 | 22.12 | 22.37 | 21.76 | 21.86 | 395,700 | +0.18(+0.83%) |
Feb 22, 2005 | 22.60 | 22.65 | 21.68 | 21.68 | 441,000 | -1.00(-4.41%) |
Feb 18, 2005 | 22.73 | 22.85 | 22.49 | 22.68 | 148,300 | +0.02(+0.09%) |
Feb 17, 2005 | 22.80 | 23.00 | 22.45 | 22.66 | 272,900 | -0.09(-0.40%) |
Feb 16, 2005 | 22.45 | 22.80 | 22.26 | 22.75 | 190,500 | +0.11(+0.49%) |
Feb 15, 2005 | 22.50 | 22.71 | 22.17 | 22.64 | 399,200 | +0.04(+0.18%) |
Feb 14, 2005 | 22.41 | 22.85 | 22.41 | 22.60 | 275,300 | +0.10(+0.44%) |
Feb 11, 2005 | 22.45 | 22.55 | 22.01 | 22.50 | 422,500 | +0.08(+0.36%) |
Feb 10, 2005 | 22.15 | 22.49 | 22.01 | 22.42 | 289,000 | +0.44(+2.00%) |
Feb 09, 2005 | 22.51 | 22.95 | 21.88 | 21.98 | 793,300 | -0.48(-2.14%) |
Feb 08, 2005 | 23.05 | 23.18 | 22.40 | 22.46 | 581,400 | -0.59(-2.56%) |
Feb 07, 2005 | 23.65 | 23.90 | 22.94 | 23.05 | 485,500 | -0.72(-3.03%) |
Feb 04, 2005 | 22.50 | 23.99 | 22.26 | 23.77 | 1,115,500 | +1.23(+5.46%) |
Feb 03, 2005 | 21.46 | 22.78 | 21.39 | 22.54 | 1,058,300 | +1.11(+5.18%) |
Feb 02, 2005 | 21.65 | 21.87 | 21.35 | 21.43 | 837,300 | -0.10(-0.46%) |
Feb 01, 2005 | 21.00 | 21.85 | 20.90 | 21.53 | 907,000 | +0.60(+2.87%) |
Jan 31, 2005 | 20.83 | 21.14 | 20.70 | 20.93 | 643,000 | +0.20(+0.96%) |
Jan 28, 2005 | 21.04 | 21.09 | 20.65 | 20.73 | 259,700 | -0.26(-1.24%) |
Jan 27, 2005 | 20.94 | 21.29 | 20.80 | 20.99 | 488,900 | +0.11(+0.53%) |
Jan 26, 2005 | 20.40 | 20.95 | 20.40 | 20.88 | 377,400 | +0.49(+2.40%) |
Jan 25, 2005 | 20.69 | 20.89 | 20.39 | 20.39 | 628,700 | -0.31(-1.50%) |
Jan 24, 2005 | 20.60 | 20.82 | 20.32 | 20.70 | 415,700 | +0.22(+1.07%) |
Jan 21, 2005 | 21.02 | 21.09 | 20.37 | 20.48 | 527,300 | -0.46(-2.20%) |
Jan 20, 2005 | 21.20 | 21.50 | 20.87 | 20.94 | 738,600 | -0.40(-1.87%) |
Jan 19, 2005 | 22.11 | 22.11 | 21.11 | 21.34 | 719,700 | -0.77(-3.48%) |
Jan 18, 2005 | 21.90 | 22.42 | 21.47 | 22.11 | 993,900 | +0.31(+1.42%) |
Jan 14, 2005 | 21.00 | 21.88 | 20.85 | 21.80 | 1,669,200 | +1.55(+7.65%) |
Jan 13, 2005 | 22.35 | 22.86 | 20.25 | 20.25 | 2,581,500 | -1.91(-8.62%) |
Jan 12, 2005 | 22.36 | 22.36 | 22.06 | 22.16 | 220,500 | -0.19(-0.85%) |
Jan 11, 2005 | 22.34 | 22.55 | 22.04 | 22.35 | 247,200 | +0.01(+0.04%) |
Jan 10, 2005 | 22.10 | 22.64 | 22.10 | 22.34 | 305,600 | +0.14(+0.63%) |
Jan 07, 2005 | 22.60 | 22.68 | 22.11 | 22.20 | 394,200 | -0.39(-1.73%) |
Jan 06, 2005 | 22.41 | 22.75 | 21.50 | 22.59 | 635,500 | +0.19(+0.85%) |
Jan 05, 2005 | 22.85 | 22.94 | 22.32 | 22.40 | 413,100 | -0.60(-2.61%) |
Jan 04, 2005 | 23.09 | 23.36 | 22.45 | 23.00 | 636,700 | -0.09(-0.39%) |