Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 22.78 | 22.95 | 22.78 | 22.90 | 71,900 | +0.08(+0.35%) |
Mar 30, 2005 | 22.75 | 22.82 | 22.64 | 22.82 | 90,300 | +0.31(+1.38%) |
Mar 29, 2005 | 22.62 | 22.85 | 22.51 | 22.51 | 38,900 | -0.10(-0.44%) |
Mar 28, 2005 | 22.74 | 22.85 | 22.61 | 22.61 | 161,200 | -0.04(-0.18%) |
Mar 24, 2005 | 22.68 | 22.78 | 22.65 | 22.65 | 97,600 | -0.18(-0.79%) |
Mar 23, 2005 | 22.71 | 22.93 | 22.66 | 22.83 | 108,200 | +0.19(+0.84%) |
Mar 22, 2005 | 22.88 | 22.93 | 22.60 | 22.64 | 71,900 | -0.22(-0.96%) |
Mar 21, 2005 | 22.89 | 22.91 | 22.72 | 22.86 | 80,200 | -0.03(-0.13%) |
Mar 18, 2005 | 22.95 | 22.95 | 22.76 | 22.89 | 72,100 | -0.04(-0.17%) |
Mar 17, 2005 | 22.92 | 22.98 | 22.85 | 22.93 | 108,300 | -0.03(-0.13%) |
Mar 16, 2005 | 23.17 | 23.24 | 22.95 | 22.96 | 182,300 | -0.27(-1.16%) |
Mar 15, 2005 | 23.52 | 23.53 | 23.17 | 23.23 | 103,500 | -0.21(-0.90%) |
Mar 14, 2005 | 23.48 | 23.48 | 23.35 | 23.44 | 118,300 | +0.01(+0.04%) |
Mar 11, 2005 | 23.59 | 23.59 | 23.36 | 23.43 | 51,600 | +0.04(+0.17%) |
Mar 10, 2005 | 23.50 | 23.50 | 23.34 | 23.39 | 93,900 | +0.03(+0.13%) |
Mar 09, 2005 | 23.43 | 23.49 | 23.36 | 23.36 | 97,600 | -0.07(-0.30%) |
Mar 08, 2005 | 23.57 | 23.69 | 23.43 | 23.43 | 112,100 | -0.23(-0.97%) |
Mar 07, 2005 | 23.69 | 23.75 | 23.64 | 23.66 | 127,700 | +0.05(+0.21%) |
Mar 04, 2005 | 23.67 | 23.75 | 23.61 | 23.61 | 237,500 | +0.01(+0.04%) |
Mar 03, 2005 | 23.75 | 23.75 | 23.48 | 23.60 | 76,600 | -0.05(-0.21%) |
Mar 02, 2005 | 23.60 | 23.71 | 23.55 | 23.65 | 149,500 | +0.03(+0.13%) |
Mar 01, 2005 | 23.60 | 23.66 | 23.54 | 23.62 | 213,300 | +0.24(+1.03%) |
Feb 28, 2005 | 23.58 | 23.58 | 23.32 | 23.38 | 133,100 | -0.10(-0.43%) |
Feb 25, 2005 | 23.26 | 23.48 | 23.25 | 23.48 | 147,300 | +0.22(+0.95%) |
Feb 24, 2005 | 23.30 | 23.31 | 23.14 | 23.26 | 102,400 | +0.06(+0.26%) |
Feb 23, 2005 | 23.03 | 23.25 | 23.03 | 23.20 | 276,700 | +0.11(+0.48%) |
Feb 22, 2005 | 23.12 | 23.29 | 23.04 | 23.09 | 122,100 | -0.07(-0.30%) |
Feb 18, 2005 | 23.19 | 23.22 | 23.10 | 23.16 | 140,000 | +0.14(+0.61%) |
Feb 17, 2005 | 23.45 | 23.45 | 23.02 | 23.02 | 318,300 | -0.33(-1.41%) |
Feb 16, 2005 | 23.50 | 23.50 | 23.31 | 23.35 | 250,800 | -0.09(-0.38%) |
Feb 15, 2005 | 23.45 | 23.50 | 23.36 | 23.44 | 151,300 | +0.15(+0.64%) |
Feb 14, 2005 | 23.40 | 23.44 | 23.25 | 23.29 | 82,400 | -0.03(-0.13%) |
Feb 11, 2005 | 23.18 | 23.38 | 23.16 | 23.32 | 83,700 | +0.16(+0.69%) |
Feb 10, 2005 | 23.25 | 23.28 | 23.14 | 23.16 | 245,200 | -0.12(-0.52%) |
Feb 09, 2005 | 23.48 | 23.60 | 23.27 | 23.28 | 354,200 | -0.26(-1.10%) |
Feb 08, 2005 | 23.63 | 23.67 | 23.52 | 23.54 | 76,800 | -0.05(-0.21%) |
Feb 07, 2005 | 23.56 | 23.70 | 23.50 | 23.59 | 145,100 | -0.16(-0.67%) |
Feb 04, 2005 | 23.41 | 23.75 | 23.41 | 23.75 | 521,900 | +0.34(+1.45%) |
Feb 03, 2005 | 23.42 | 23.47 | 23.32 | 23.41 | 380,700 | +0.07(+0.30%) |
Feb 02, 2005 | 23.24 | 23.39 | 23.17 | 23.34 | 139,400 | +0.24(+1.04%) |
Feb 01, 2005 | 23.13 | 23.22 | 23.06 | 23.10 | 105,400 | +0.12(+0.52%) |
Jan 31, 2005 | 23.02 | 23.08 | 22.82 | 22.98 | 370,200 | -0.02(-0.09%) |
Jan 28, 2005 | 23.02 | 23.05 | 22.83 | 23.00 | 300,200 | -0.25(-1.08%) |
Jan 27, 2005 | 23.24 | 23.25 | 22.99 | 23.25 | 317,100 | -0.10(-0.43%) |
Jan 26, 2005 | 23.23 | 23.35 | 23.05 | 23.35 | 150,200 | +0.29(+1.26%) |
Jan 25, 2005 | 23.46 | 23.46 | 23.02 | 23.06 | 171,600 | -0.20(-0.86%) |
Jan 24, 2005 | 23.21 | 23.49 | 23.21 | 23.26 | 171,100 | +0.05(+0.22%) |
Jan 21, 2005 | 23.28 | 23.40 | 23.21 | 23.21 | 270,200 | +0.00(+0.00%) |
Jan 20, 2005 | 23.29 | 23.43 | 23.21 | 23.21 | 116,300 | -0.31(-1.32%) |
Jan 19, 2005 | 23.60 | 23.77 | 23.43 | 23.52 | 126,300 | -0.18(-0.76%) |
Jan 18, 2005 | 23.47 | 23.71 | 23.37 | 23.70 | 152,600 | +0.19(+0.81%) |
Jan 14, 2005 | 23.60 | 23.60 | 23.44 | 23.51 | 118,700 | +0.00(+0.00%) |
Jan 13, 2005 | 23.73 | 23.73 | 23.49 | 23.51 | 237,700 | -0.31(-1.30%) |
Jan 12, 2005 | 23.66 | 23.86 | 23.60 | 23.82 | 122,400 | -0.08(-0.33%) |
Jan 11, 2005 | 23.97 | 23.97 | 23.80 | 23.90 | 107,100 | +0.08(+0.34%) |
Jan 10, 2005 | 24.09 | 24.09 | 23.82 | 23.82 | 858,800 | -0.28(-1.16%) |
Jan 07, 2005 | 24.15 | 24.24 | 24.08 | 24.10 | 186,500 | +0.03(+0.12%) |
Jan 06, 2005 | 24.02 | 24.07 | 23.91 | 24.07 | 129,700 | +0.25(+1.05%) |
Jan 05, 2005 | 23.95 | 24.14 | 23.82 | 23.82 | 155,000 | -0.21(-0.87%) |
Jan 04, 2005 | 24.20 | 24.27 | 23.87 | 24.03 | 115,800 | -0.12(-0.50%) |