Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 24.67 | 25.41 | 24.67 | 25.38 | 193,200 | +0.88(+3.59%) |
Mar 30, 2005 | 24.69 | 24.82 | 24.29 | 24.50 | 163,500 | -0.28(-1.12%) |
Mar 29, 2005 | 24.03 | 24.93 | 24.03 | 24.78 | 297,000 | +0.82(+3.41%) |
Mar 28, 2005 | 23.92 | 23.98 | 23.60 | 23.96 | 187,800 | -0.17(-0.72%) |
Mar 24, 2005 | 24.19 | 24.36 | 24.02 | 24.13 | 95,100 | +0.05(+0.21%) |
Mar 23, 2005 | 24.33 | 24.43 | 23.82 | 24.08 | 213,600 | -0.82(-3.29%) |
Mar 22, 2005 | 25.11 | 25.29 | 24.90 | 24.90 | 172,500 | -0.14(-0.56%) |
Mar 21, 2005 | 25.43 | 25.43 | 24.71 | 25.04 | 377,700 | -0.39(-1.53%) |
Mar 18, 2005 | 25.23 | 25.73 | 25.23 | 25.43 | 186,300 | +0.21(+0.82%) |
Mar 17, 2005 | 24.87 | 25.24 | 24.82 | 25.23 | 209,700 | +0.52(+2.12%) |
Mar 16, 2005 | 24.30 | 24.81 | 24.25 | 24.70 | 169,800 | +0.34(+1.38%) |
Mar 15, 2005 | 24.26 | 24.61 | 24.12 | 24.37 | 111,900 | +0.23(+0.97%) |
Mar 14, 2005 | 23.99 | 24.22 | 23.57 | 24.13 | 126,900 | +0.15(+0.63%) |
Mar 11, 2005 | 23.93 | 24.32 | 23.83 | 23.98 | 140,100 | +0.05(+0.20%) |
Mar 10, 2005 | 24.80 | 24.80 | 23.81 | 23.93 | 269,400 | -0.87(-3.49%) |
Mar 09, 2005 | 25.30 | 25.49 | 24.80 | 24.80 | 225,000 | -0.40(-1.59%) |
Mar 08, 2005 | 24.91 | 25.27 | 24.67 | 25.20 | 273,600 | +0.30(+1.20%) |
Mar 07, 2005 | 25.40 | 25.43 | 24.88 | 24.90 | 261,000 | -0.50(-1.97%) |
Mar 04, 2005 | 25.00 | 25.52 | 24.96 | 25.40 | 376,200 | +0.63(+2.54%) |
Mar 03, 2005 | 24.28 | 24.80 | 24.28 | 24.77 | 204,900 | +0.44(+1.82%) |
Mar 02, 2005 | 24.00 | 24.35 | 23.99 | 24.33 | 197,400 | +0.21(+0.88%) |
Mar 01, 2005 | 24.11 | 24.45 | 24.03 | 24.11 | 159,600 | -0.10(-0.40%) |
Feb 28, 2005 | 24.52 | 25.33 | 24.02 | 24.21 | 375,300 | +0.06(+0.25%) |
Feb 25, 2005 | 23.95 | 24.42 | 23.67 | 24.15 | 218,400 | +0.20(+0.84%) |
Feb 24, 2005 | 23.68 | 23.95 | 23.68 | 23.95 | 127,500 | +0.16(+0.69%) |
Feb 23, 2005 | 23.66 | 23.88 | 23.37 | 23.79 | 213,600 | +0.07(+0.30%) |
Feb 22, 2005 | 23.30 | 23.72 | 23.30 | 23.72 | 484,200 | +0.75(+3.27%) |
Feb 18, 2005 | 22.52 | 23.00 | 22.52 | 22.97 | 122,100 | +0.42(+1.88%) |
Feb 17, 2005 | 22.67 | 22.87 | 22.48 | 22.54 | 120,000 | +0.00(+0.00%) |
Feb 16, 2005 | 22.33 | 22.78 | 22.11 | 22.54 | 306,600 | +0.17(+0.76%) |
Feb 15, 2005 | 22.56 | 22.63 | 22.30 | 22.37 | 96,900 | -0.23(-1.00%) |
Feb 14, 2005 | 22.72 | 22.76 | 22.50 | 22.60 | 94,200 | -0.09(-0.40%) |
Feb 11, 2005 | 22.20 | 22.72 | 22.15 | 22.69 | 265,800 | +0.42(+1.90%) |
Feb 10, 2005 | 21.47 | 22.38 | 21.47 | 22.27 | 192,600 | +0.87(+4.05%) |
Feb 09, 2005 | 20.88 | 21.40 | 20.88 | 21.40 | 120,300 | +0.47(+2.23%) |
Feb 08, 2005 | 21.10 | 21.27 | 20.88 | 20.93 | 150,900 | -0.25(-1.20%) |
Feb 07, 2005 | 21.76 | 21.76 | 21.17 | 21.19 | 90,300 | -0.67(-3.05%) |
Feb 04, 2005 | 21.55 | 21.86 | 21.31 | 21.85 | 205,800 | +0.39(+1.80%) |
Feb 03, 2005 | 21.02 | 21.67 | 20.89 | 21.47 | 215,400 | +0.39(+1.87%) |
Feb 02, 2005 | 21.00 | 21.07 | 20.73 | 21.07 | 206,700 | +0.08(+0.36%) |
Feb 01, 2005 | 20.70 | 21.15 | 20.69 | 21.00 | 239,100 | +0.42(+2.02%) |
Jan 31, 2005 | 20.05 | 20.58 | 19.87 | 20.58 | 196,800 | +0.47(+2.35%) |
Jan 28, 2005 | 20.23 | 20.23 | 19.95 | 20.11 | 119,100 | -0.21(-1.02%) |
Jan 27, 2005 | 20.25 | 20.31 | 20.07 | 20.31 | 117,300 | +0.15(+0.73%) |
Jan 26, 2005 | 19.88 | 20.34 | 19.88 | 20.17 | 216,000 | +0.12(+0.60%) |
Jan 25, 2005 | 19.55 | 20.09 | 19.51 | 20.05 | 248,700 | +0.35(+1.79%) |
Jan 24, 2005 | 19.66 | 19.83 | 19.62 | 19.69 | 61,200 | +0.10(+0.53%) |
Jan 21, 2005 | 19.23 | 19.60 | 19.20 | 19.59 | 63,900 | +0.37(+1.91%) |
Jan 20, 2005 | 19.20 | 19.29 | 19.03 | 19.22 | 126,900 | -0.16(-0.81%) |
Jan 19, 2005 | 19.70 | 19.84 | 19.38 | 19.38 | 157,200 | -0.44(-2.22%) |
Jan 18, 2005 | 19.36 | 19.86 | 19.28 | 19.82 | 364,200 | +0.40(+2.06%) |
Jan 14, 2005 | 19.37 | 19.47 | 19.31 | 19.42 | 80,400 | -0.22(-1.14%) |
Jan 13, 2005 | 19.33 | 19.65 | 19.33 | 19.64 | 96,000 | +0.12(+0.60%) |
Jan 12, 2005 | 19.30 | 19.57 | 19.26 | 19.53 | 149,700 | +0.46(+2.41%) |
Jan 11, 2005 | 18.95 | 19.18 | 18.95 | 19.07 | 149,100 | +0.12(+0.62%) |
Jan 10, 2005 | 18.70 | 18.99 | 18.70 | 18.95 | 255,000 | +0.40(+2.16%) |
Jan 07, 2005 | 18.80 | 18.81 | 18.27 | 18.55 | 191,700 | -0.16(-0.87%) |
Jan 06, 2005 | 18.57 | 18.77 | 18.48 | 18.71 | 189,900 | +0.14(+0.74%) |
Jan 05, 2005 | 19.13 | 19.16 | 18.57 | 18.58 | 125,400 | -0.56(-2.91%) |
Jan 04, 2005 | 19.25 | 19.27 | 19.00 | 19.13 | 167,700 | -0.20(-1.05%) |