Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 29.76 | 30.01 | 29.53 | 29.80 | 1,500,328 | -0.09(-0.31%) |
Mar 30, 2005 | 29.53 | 29.99 | 29.48 | 29.90 | 1,499,678 | +0.42(+1.44%) |
Mar 29, 2005 | 29.40 | 29.64 | 29.33 | 29.47 | 1,818,599 | -0.04(-0.13%) |
Mar 28, 2005 | 29.59 | 29.83 | 29.51 | 29.51 | 1,182,446 | -0.17(-0.57%) |
Mar 24, 2005 | 29.66 | 29.80 | 29.53 | 29.68 | 2,205,822 | +0.24(+0.81%) |
Mar 23, 2005 | 29.11 | 29.53 | 29.05 | 29.44 | 2,279,189 | +0.24(+0.82%) |
Mar 22, 2005 | 29.46 | 29.67 | 29.16 | 29.20 | 2,091,291 | -0.18(-0.60%) |
Mar 21, 2005 | 29.61 | 29.81 | 29.27 | 29.38 | 1,798,731 | -0.28(-0.94%) |
Mar 18, 2005 | 29.72 | 29.86 | 29.38 | 29.66 | 3,240,365 | -0.05(-0.18%) |
Mar 17, 2005 | 29.42 | 29.86 | 29.28 | 29.71 | 1,400,470 | +0.37(+1.26%) |
Mar 16, 2005 | 29.64 | 29.83 | 29.23 | 29.34 | 1,196,730 | -0.49(-1.63%) |
Mar 15, 2005 | 30.20 | 30.30 | 29.83 | 29.83 | 1,180,758 | -0.35(-1.17%) |
Mar 14, 2005 | 29.73 | 30.18 | 29.71 | 30.18 | 1,566,813 | +0.42(+1.42%) |
Mar 11, 2005 | 30.13 | 30.13 | 29.67 | 29.76 | 1,039,218 | -0.26(-0.87%) |
Mar 10, 2005 | 30.06 | 30.20 | 29.91 | 30.02 | 1,263,994 | -0.02(-0.05%) |
Mar 09, 2005 | 30.03 | 30.23 | 29.79 | 30.03 | 1,723,416 | +0.00(+0.00%) |
Mar 08, 2005 | 29.88 | 30.20 | 29.86 | 30.03 | 2,626,937 | +0.02(+0.05%) |
Mar 07, 2005 | 29.83 | 30.15 | 29.73 | 30.02 | 1,817,949 | +0.28(+0.96%) |
Mar 04, 2005 | 29.46 | 29.82 | 29.23 | 29.73 | 1,399,951 | +0.48(+1.63%) |
Mar 03, 2005 | 29.39 | 29.61 | 29.06 | 29.26 | 1,712,768 | -0.08(-0.29%) |
Mar 02, 2005 | 29.46 | 29.73 | 29.34 | 29.34 | 1,563,696 | -0.20(-0.68%) |
Mar 01, 2005 | 29.61 | 29.65 | 29.39 | 29.54 | 2,538,507 | +0.09(+0.31%) |
Feb 28, 2005 | 29.80 | 29.80 | 29.39 | 29.45 | 1,482,018 | -0.27(-0.91%) |
Feb 25, 2005 | 29.30 | 29.80 | 29.30 | 29.72 | 1,481,239 | +0.34(+1.15%) |
Feb 24, 2005 | 29.43 | 29.55 | 29.10 | 29.38 | 1,925,468 | -0.08(-0.26%) |
Feb 23, 2005 | 29.21 | 29.52 | 29.16 | 29.46 | 1,532,401 | +0.25(+0.84%) |
Feb 22, 2005 | 29.23 | 29.33 | 28.81 | 29.21 | 2,296,719 | -0.20(-0.68%) |
Feb 18, 2005 | 29.65 | 29.66 | 29.39 | 29.41 | 1,182,576 | -0.21(-0.70%) |
Feb 17, 2005 | 29.49 | 29.90 | 29.45 | 29.62 | 2,078,565 | +0.15(+0.50%) |
Feb 16, 2005 | 29.26 | 29.63 | 29.21 | 29.47 | 1,433,453 | +0.13(+0.45%) |
Feb 15, 2005 | 29.33 | 29.49 | 29.26 | 29.34 | 1,279,057 | -0.09(-0.31%) |
Feb 14, 2005 | 29.12 | 29.57 | 29.11 | 29.43 | 1,095,964 | +0.13(+0.45%) |
Feb 11, 2005 | 29.24 | 29.55 | 29.16 | 29.30 | 1,878,331 | -0.08(-0.26%) |
Feb 10, 2005 | 29.11 | 29.43 | 28.98 | 29.38 | 941,048 | +0.38(+1.30%) |
Feb 09, 2005 | 29.11 | 29.36 | 28.89 | 29.00 | 1,456,048 | -0.18(-0.63%) |
Feb 08, 2005 | 29.42 | 29.49 | 28.99 | 29.19 | 1,770,942 | -0.35(-1.17%) |
Feb 07, 2005 | 29.09 | 29.60 | 28.98 | 29.53 | 1,533,830 | +0.33(+1.13%) |
Feb 04, 2005 | 29.38 | 29.42 | 28.99 | 29.20 | 1,911,704 | -0.14(-0.47%) |
Feb 03, 2005 | 29.66 | 30.06 | 29.08 | 29.34 | 2,348,661 | +0.23(+0.79%) |
Feb 02, 2005 | 29.02 | 29.26 | 28.81 | 29.11 | 1,412,157 | +0.07(+0.24%) |
Feb 01, 2005 | 28.92 | 29.11 | 28.55 | 29.04 | 1,787,044 | +0.24(+0.83%) |
Jan 31, 2005 | 28.80 | 28.88 | 28.44 | 28.80 | 1,378,395 | +0.29(+1.03%) |
Jan 28, 2005 | 28.80 | 28.92 | 28.15 | 28.51 | 1,523,961 | -0.16(-0.56%) |
Jan 27, 2005 | 28.55 | 29.12 | 28.42 | 28.67 | 1,829,896 | +0.18(+0.62%) |
Jan 26, 2005 | 28.38 | 28.61 | 27.90 | 28.49 | 2,367,620 | +0.39(+1.37%) |
Jan 25, 2005 | 28.30 | 28.41 | 28.09 | 28.11 | 1,277,109 | +0.00(+0.00%) |
Jan 24, 2005 | 28.40 | 28.49 | 28.08 | 28.11 | 1,494,614 | -0.20(-0.71%) |
Jan 21, 2005 | 28.42 | 28.72 | 28.30 | 28.31 | 1,410,858 | -0.11(-0.38%) |
Jan 20, 2005 | 28.45 | 28.72 | 28.36 | 28.42 | 1,196,470 | -0.21(-0.73%) |
Jan 19, 2005 | 28.62 | 28.77 | 28.42 | 28.62 | 1,518,897 | +0.14(+0.49%) |
Jan 18, 2005 | 28.08 | 28.56 | 28.02 | 28.49 | 2,593,565 | +0.18(+0.63%) |
Jan 14, 2005 | 28.31 | 28.49 | 28.23 | 28.31 | 1,477,343 | -0.03(-0.11%) |
Jan 13, 2005 | 28.59 | 28.79 | 28.29 | 28.34 | 1,615,767 | -0.35(-1.21%) |
Jan 12, 2005 | 28.21 | 28.69 | 28.13 | 28.69 | 1,803,795 | +0.55(+1.94%) |
Jan 11, 2005 | 28.41 | 28.47 | 28.03 | 28.14 | 2,047,141 | -0.27(-0.95%) |
Jan 10, 2005 | 28.11 | 28.51 | 27.95 | 28.41 | 2,374,112 | +0.37(+1.32%) |
Jan 07, 2005 | 28.21 | 28.32 | 28.04 | 28.04 | 2,506,952 | -0.08(-0.30%) |
Jan 06, 2005 | 28.50 | 28.57 | 28.09 | 28.12 | 3,793,541 | -0.28(-0.98%) |
Jan 05, 2005 | 28.17 | 28.62 | 28.09 | 28.40 | 4,421,384 | +0.23(+0.82%) |
Jan 04, 2005 | 29.30 | 29.30 | 28.09 | 28.17 | 3,961,182 | -1.13(-3.86%) |