Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 29.53 | 29.53 | 28.99 | 29.33 | 112,200 | -0.30(-1.01%) |
Mar 30, 2005 | 29.04 | 29.74 | 29.00 | 29.63 | 79,400 | +0.59(+2.03%) |
Mar 29, 2005 | 29.31 | 29.52 | 28.92 | 29.04 | 120,900 | -0.27(-0.92%) |
Mar 28, 2005 | 29.98 | 29.98 | 29.31 | 29.31 | 91,200 | -0.57(-1.91%) |
Mar 24, 2005 | 29.99 | 30.35 | 29.85 | 29.88 | 121,200 | -0.08(-0.27%) |
Mar 23, 2005 | 31.25 | 31.25 | 29.90 | 29.96 | 149,000 | -1.24(-3.97%) |
Mar 22, 2005 | 31.25 | 31.68 | 31.17 | 31.20 | 54,500 | -0.09(-0.29%) |
Mar 21, 2005 | 31.40 | 31.41 | 30.83 | 31.29 | 76,300 | -0.16(-0.51%) |
Mar 18, 2005 | 31.72 | 31.72 | 31.26 | 31.45 | 183,200 | -0.27(-0.85%) |
Mar 17, 2005 | 31.90 | 31.92 | 31.58 | 31.72 | 75,700 | -0.21(-0.66%) |
Mar 16, 2005 | 32.30 | 32.40 | 31.88 | 31.93 | 85,500 | -0.46(-1.42%) |
Mar 15, 2005 | 32.37 | 32.85 | 32.34 | 32.39 | 131,900 | +0.02(+0.06%) |
Mar 14, 2005 | 32.00 | 32.45 | 32.00 | 32.37 | 75,400 | +0.37(+1.16%) |
Mar 11, 2005 | 31.68 | 32.16 | 31.68 | 32.00 | 70,200 | +0.37(+1.17%) |
Mar 10, 2005 | 31.68 | 32.15 | 31.52 | 31.63 | 121,700 | -0.12(-0.38%) |
Mar 09, 2005 | 32.50 | 32.50 | 31.70 | 31.75 | 119,700 | -0.84(-2.58%) |
Mar 08, 2005 | 33.00 | 33.20 | 32.53 | 32.59 | 85,000 | -0.45(-1.36%) |
Mar 07, 2005 | 33.05 | 33.36 | 32.93 | 33.04 | 68,000 | +0.14(+0.43%) |
Mar 04, 2005 | 33.39 | 33.39 | 32.74 | 32.90 | 102,900 | -0.24(-0.72%) |
Mar 03, 2005 | 33.35 | 33.35 | 32.92 | 33.14 | 122,000 | -0.11(-0.33%) |
Mar 02, 2005 | 33.12 | 33.49 | 32.77 | 33.25 | 131,300 | +0.03(+0.09%) |
Mar 01, 2005 | 32.65 | 33.22 | 32.59 | 33.22 | 140,700 | +0.67(+2.06%) |
Feb 28, 2005 | 32.23 | 32.76 | 31.91 | 32.55 | 103,900 | +0.37(+1.15%) |
Feb 25, 2005 | 32.10 | 32.20 | 31.90 | 32.18 | 122,700 | +0.03(+0.09%) |
Feb 24, 2005 | 32.29 | 32.40 | 31.94 | 32.15 | 108,100 | -0.13(-0.40%) |
Feb 23, 2005 | 31.85 | 32.52 | 31.85 | 32.28 | 115,900 | +0.39(+1.22%) |
Feb 22, 2005 | 32.30 | 32.43 | 31.81 | 31.89 | 120,400 | -0.52(-1.60%) |
Feb 18, 2005 | 32.58 | 32.60 | 32.25 | 32.41 | 76,400 | -0.09(-0.28%) |
Feb 17, 2005 | 33.05 | 33.05 | 32.30 | 32.50 | 119,800 | -0.54(-1.63%) |
Feb 16, 2005 | 32.74 | 33.09 | 32.54 | 33.04 | 86,000 | +0.08(+0.24%) |
Feb 15, 2005 | 32.70 | 33.05 | 32.65 | 32.96 | 95,600 | +0.24(+0.73%) |
Feb 14, 2005 | 32.90 | 32.90 | 32.35 | 32.72 | 47,800 | -0.19(-0.58%) |
Feb 11, 2005 | 32.70 | 33.12 | 32.22 | 32.91 | 58,000 | +0.31(+0.95%) |
Feb 10, 2005 | 32.40 | 32.85 | 32.08 | 32.60 | 106,000 | +0.20(+0.62%) |
Feb 09, 2005 | 32.95 | 32.95 | 31.74 | 32.40 | 119,400 | -0.48(-1.46%) |
Feb 08, 2005 | 32.40 | 32.89 | 32.40 | 32.88 | 88,400 | +0.31(+0.95%) |
Feb 07, 2005 | 32.40 | 32.69 | 32.33 | 32.57 | 52,400 | -0.02(-0.06%) |
Feb 04, 2005 | 31.70 | 32.59 | 31.70 | 32.59 | 48,800 | +0.99(+3.13%) |
Feb 03, 2005 | 32.00 | 32.00 | 31.37 | 31.60 | 50,400 | -0.48(-1.50%) |
Feb 02, 2005 | 31.45 | 32.08 | 31.30 | 32.08 | 63,100 | +0.48(+1.52%) |
Feb 01, 2005 | 31.53 | 31.79 | 31.20 | 31.60 | 92,000 | +0.07(+0.22%) |
Jan 31, 2005 | 30.60 | 31.54 | 30.60 | 31.53 | 74,500 | +1.12(+3.68%) |
Jan 28, 2005 | 30.90 | 30.90 | 30.31 | 30.41 | 73,400 | -0.44(-1.43%) |
Jan 27, 2005 | 31.20 | 31.27 | 30.59 | 30.85 | 158,200 | -0.55(-1.75%) |
Jan 26, 2005 | 31.20 | 31.40 | 31.04 | 31.40 | 68,900 | +0.35(+1.13%) |
Jan 25, 2005 | 30.90 | 31.19 | 30.90 | 31.05 | 88,900 | +0.35(+1.14%) |
Jan 24, 2005 | 31.06 | 31.18 | 30.60 | 30.70 | 70,100 | -0.26(-0.84%) |
Jan 21, 2005 | 31.58 | 32.02 | 30.79 | 30.96 | 87,400 | -0.52(-1.65%) |
Jan 20, 2005 | 30.67 | 31.75 | 30.65 | 31.48 | 193,000 | +1.11(+3.65%) |
Jan 19, 2005 | 31.57 | 31.57 | 30.23 | 30.37 | 96,300 | -1.20(-3.80%) |
Jan 18, 2005 | 31.20 | 31.77 | 30.83 | 31.57 | 53,300 | +0.22(+0.70%) |
Jan 14, 2005 | 30.71 | 31.35 | 30.60 | 31.35 | 94,000 | +0.74(+2.42%) |
Jan 13, 2005 | 31.28 | 31.33 | 30.49 | 30.61 | 94,800 | -0.63(-2.02%) |
Jan 12, 2005 | 31.43 | 31.43 | 30.72 | 31.24 | 106,100 | -0.28(-0.89%) |
Jan 11, 2005 | 31.37 | 31.75 | 31.15 | 31.52 | 119,000 | +0.00(+0.00%) |
Jan 10, 2005 | 30.90 | 31.67 | 30.86 | 31.52 | 58,900 | +0.62(+2.01%) |
Jan 07, 2005 | 31.67 | 31.70 | 30.90 | 30.90 | 65,900 | -0.87(-2.74%) |
Jan 06, 2005 | 32.05 | 32.24 | 31.70 | 31.77 | 73,500 | -0.13(-0.41%) |
Jan 05, 2005 | 32.37 | 32.50 | 31.77 | 31.90 | 93,600 | -0.47(-1.45%) |
Jan 04, 2005 | 32.98 | 33.20 | 32.35 | 32.37 | 75,400 | -0.53(-1.61%) |