Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 23.73 | 24.23 | 23.73 | 24.02 | 458,500 | +0.27(+1.14%) |
Mar 30, 2005 | 23.30 | 23.95 | 23.30 | 23.75 | 164,300 | +0.51(+2.19%) |
Mar 29, 2005 | 23.35 | 23.89 | 23.15 | 23.24 | 115,100 | -0.21(-0.90%) |
Mar 28, 2005 | 23.85 | 23.95 | 23.42 | 23.45 | 198,400 | -0.43(-1.80%) |
Mar 24, 2005 | 23.15 | 24.21 | 23.15 | 23.88 | 231,200 | +0.69(+2.98%) |
Mar 23, 2005 | 23.75 | 23.75 | 22.92 | 23.19 | 193,100 | -0.66(-2.77%) |
Mar 22, 2005 | 23.95 | 24.07 | 23.72 | 23.85 | 107,500 | -0.15(-0.62%) |
Mar 21, 2005 | 24.14 | 24.18 | 23.76 | 24.00 | 117,400 | -0.15(-0.62%) |
Mar 18, 2005 | 24.23 | 24.32 | 24.00 | 24.15 | 60,000 | -0.18(-0.74%) |
Mar 17, 2005 | 23.75 | 24.44 | 23.47 | 24.33 | 193,600 | +0.44(+1.84%) |
Mar 16, 2005 | 24.88 | 24.91 | 23.89 | 23.89 | 200,500 | -0.99(-3.98%) |
Mar 15, 2005 | 24.70 | 24.93 | 24.54 | 24.88 | 77,700 | -0.01(-0.04%) |
Mar 14, 2005 | 24.80 | 25.06 | 24.78 | 24.89 | 108,100 | +0.28(+1.14%) |
Mar 11, 2005 | 24.90 | 25.24 | 24.50 | 24.61 | 91,500 | -0.29(-1.16%) |
Mar 10, 2005 | 24.55 | 24.98 | 24.20 | 24.90 | 103,000 | +0.31(+1.26%) |
Mar 09, 2005 | 25.10 | 25.15 | 24.50 | 24.59 | 157,900 | -0.92(-3.61%) |
Mar 08, 2005 | 25.40 | 25.66 | 25.27 | 25.51 | 127,000 | +0.02(+0.08%) |
Mar 07, 2005 | 25.01 | 25.56 | 24.80 | 25.49 | 193,500 | +0.39(+1.55%) |
Mar 04, 2005 | 25.05 | 25.30 | 25.02 | 25.10 | 150,000 | -0.16(-0.63%) |
Mar 03, 2005 | 25.50 | 25.50 | 25.10 | 25.26 | 128,400 | -0.24(-0.94%) |
Mar 02, 2005 | 25.00 | 25.70 | 25.00 | 25.50 | 145,600 | +0.35(+1.39%) |
Mar 01, 2005 | 25.00 | 25.30 | 24.95 | 25.15 | 124,200 | +0.03(+0.12%) |
Feb 28, 2005 | 25.00 | 25.36 | 24.71 | 25.12 | 161,600 | +0.07(+0.28%) |
Feb 25, 2005 | 24.88 | 25.19 | 24.77 | 25.05 | 85,900 | +0.18(+0.72%) |
Feb 24, 2005 | 24.15 | 25.00 | 24.15 | 24.87 | 116,600 | +0.82(+3.41%) |
Feb 23, 2005 | 23.90 | 24.27 | 23.90 | 24.05 | 166,000 | +0.15(+0.63%) |
Feb 22, 2005 | 24.40 | 24.40 | 23.87 | 23.90 | 261,600 | -0.48(-1.97%) |
Feb 18, 2005 | 24.60 | 24.91 | 24.29 | 24.38 | 152,600 | -0.31(-1.26%) |
Feb 17, 2005 | 24.90 | 25.24 | 24.56 | 24.69 | 253,400 | -0.22(-0.88%) |
Feb 16, 2005 | 25.01 | 25.26 | 24.85 | 24.91 | 157,800 | -0.20(-0.80%) |
Feb 15, 2005 | 25.10 | 25.37 | 25.10 | 25.11 | 123,300 | -0.12(-0.48%) |
Feb 14, 2005 | 24.82 | 25.38 | 24.70 | 25.23 | 182,000 | +0.27(+1.08%) |
Feb 11, 2005 | 24.85 | 24.98 | 24.54 | 24.96 | 145,300 | -0.02(-0.08%) |
Feb 10, 2005 | 24.75 | 25.13 | 24.72 | 24.98 | 309,900 | -0.07(-0.28%) |
Feb 09, 2005 | 24.80 | 25.10 | 24.56 | 25.05 | 169,100 | +0.14(+0.56%) |
Feb 08, 2005 | 25.00 | 25.00 | 24.84 | 24.91 | 173,200 | -0.19(-0.76%) |
Feb 07, 2005 | 24.70 | 25.10 | 24.70 | 25.10 | 215,400 | +0.40(+1.62%) |
Feb 04, 2005 | 24.50 | 24.84 | 24.39 | 24.70 | 105,100 | +0.04(+0.16%) |
Feb 03, 2005 | 23.90 | 24.83 | 23.90 | 24.66 | 185,100 | +0.49(+2.03%) |
Feb 02, 2005 | 23.89 | 24.35 | 23.79 | 24.17 | 322,800 | +0.27(+1.13%) |
Feb 01, 2005 | 23.95 | 24.10 | 23.77 | 23.90 | 259,500 | +0.05(+0.21%) |
Jan 31, 2005 | 24.00 | 24.00 | 23.61 | 23.85 | 234,100 | -0.15(-0.62%) |
Jan 28, 2005 | 23.77 | 24.00 | 23.77 | 24.00 | 281,200 | +0.24(+1.01%) |
Jan 27, 2005 | 22.95 | 23.80 | 22.95 | 23.76 | 222,500 | +0.76(+3.30%) |
Jan 26, 2005 | 22.95 | 23.22 | 22.95 | 23.00 | 216,700 | +0.00(+0.00%) |
Jan 25, 2005 | 22.00 | 23.00 | 22.00 | 23.00 | 242,500 | +0.98(+4.45%) |
Jan 24, 2005 | 22.04 | 22.30 | 21.83 | 22.02 | 109,700 | -0.02(-0.09%) |
Jan 21, 2005 | 22.47 | 22.50 | 22.00 | 22.04 | 46,600 | -0.46(-2.04%) |
Jan 20, 2005 | 22.60 | 22.65 | 22.22 | 22.50 | 72,700 | -0.16(-0.71%) |
Jan 19, 2005 | 22.90 | 22.96 | 22.49 | 22.66 | 95,900 | -0.33(-1.44%) |
Jan 18, 2005 | 22.80 | 22.99 | 22.61 | 22.99 | 233,700 | +0.20(+0.88%) |
Jan 14, 2005 | 22.55 | 22.79 | 22.54 | 22.79 | 50,100 | +0.24(+1.06%) |
Jan 13, 2005 | 22.10 | 22.75 | 22.10 | 22.55 | 122,300 | +0.35(+1.58%) |
Jan 12, 2005 | 22.35 | 22.37 | 22.00 | 22.20 | 99,800 | +0.00(+0.00%) |
Jan 11, 2005 | 22.17 | 22.80 | 21.94 | 22.20 | 137,400 | -0.10(-0.45%) |
Jan 10, 2005 | 21.29 | 22.85 | 21.29 | 22.30 | 356,200 | +0.84(+3.91%) |
Jan 07, 2005 | 22.63 | 22.70 | 21.40 | 21.46 | 212,900 | -1.17(-5.17%) |
Jan 06, 2005 | 22.40 | 22.76 | 22.30 | 22.63 | 61,100 | +0.17(+0.76%) |
Jan 05, 2005 | 23.10 | 23.12 | 22.39 | 22.46 | 136,100 | -0.86(-3.69%) |
Jan 04, 2005 | 23.45 | 23.90 | 23.30 | 23.32 | 137,000 | -0.21(-0.89%) |