Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 33.46 | 33.60 | 33.24 | 33.55 | 2,221,102 | +0.24(+0.72%) |
Mar 30, 2005 | 32.98 | 33.36 | 32.95 | 33.31 | 2,997,051 | +0.27(+0.81%) |
Mar 29, 2005 | 33.22 | 33.62 | 32.97 | 33.05 | 2,739,086 | -0.23(-0.69%) |
Mar 28, 2005 | 33.22 | 33.44 | 33.17 | 33.27 | 2,425,182 | +0.20(+0.62%) |
Mar 24, 2005 | 33.30 | 33.55 | 33.07 | 33.07 | 2,303,042 | -0.23(-0.70%) |
Mar 23, 2005 | 33.47 | 33.47 | 32.98 | 33.30 | 3,947,657 | -0.05(-0.14%) |
Mar 22, 2005 | 34.44 | 34.52 | 33.28 | 33.35 | 3,979,646 | -1.17(-3.39%) |
Mar 21, 2005 | 34.60 | 34.81 | 34.35 | 34.52 | 2,532,440 | -0.16(-0.46%) |
Mar 18, 2005 | 34.51 | 34.69 | 34.24 | 34.68 | 6,159,180 | +0.29(+0.85%) |
Mar 17, 2005 | 34.40 | 34.60 | 34.19 | 34.38 | 3,740,840 | +0.25(+0.74%) |
Mar 16, 2005 | 34.05 | 34.17 | 33.73 | 34.13 | 2,068,170 | -0.14(-0.41%) |
Mar 15, 2005 | 34.67 | 34.81 | 34.27 | 34.27 | 2,405,510 | -0.36(-1.05%) |
Mar 14, 2005 | 33.99 | 34.96 | 33.88 | 34.64 | 3,246,463 | +0.75(+2.21%) |
Mar 11, 2005 | 34.08 | 34.29 | 33.67 | 33.89 | 2,544,072 | +0.02(+0.07%) |
Mar 10, 2005 | 33.79 | 34.18 | 33.53 | 33.86 | 2,204,167 | +0.09(+0.28%) |
Mar 09, 2005 | 33.74 | 34.08 | 33.61 | 33.77 | 2,248,473 | -0.08(-0.24%) |
Mar 08, 2005 | 34.09 | 34.20 | 33.64 | 33.85 | 2,703,847 | -0.43(-1.26%) |
Mar 07, 2005 | 34.20 | 34.55 | 33.95 | 34.29 | 1,960,742 | +0.20(+0.60%) |
Mar 04, 2005 | 33.67 | 34.20 | 33.64 | 34.08 | 2,157,466 | +0.58(+1.75%) |
Mar 03, 2005 | 33.44 | 33.83 | 33.27 | 33.50 | 2,593,510 | +0.16(+0.49%) |
Mar 02, 2005 | 33.39 | 33.64 | 33.27 | 33.33 | 1,937,648 | -0.29(-0.85%) |
Mar 01, 2005 | 33.41 | 33.72 | 33.35 | 33.62 | 2,506,609 | +0.30(+0.89%) |
Feb 28, 2005 | 33.88 | 33.88 | 33.32 | 33.32 | 3,003,038 | -0.55(-1.62%) |
Feb 25, 2005 | 33.38 | 33.95 | 33.32 | 33.87 | 1,878,289 | +0.48(+1.44%) |
Feb 24, 2005 | 33.26 | 33.40 | 33.03 | 33.39 | 2,151,308 | +0.13(+0.39%) |
Feb 23, 2005 | 33.29 | 33.48 | 33.12 | 33.26 | 2,896,636 | -0.03(-0.09%) |
Feb 22, 2005 | 33.74 | 33.89 | 33.22 | 33.29 | 3,416,159 | -0.73(-2.15%) |
Feb 18, 2005 | 34.03 | 34.07 | 33.85 | 34.02 | 1,957,150 | +0.05(+0.14%) |
Feb 17, 2005 | 34.32 | 34.46 | 33.98 | 33.98 | 3,039,988 | -0.54(-1.56%) |
Feb 16, 2005 | 33.48 | 34.79 | 33.48 | 34.51 | 4,874,998 | +0.29(+0.84%) |
Feb 15, 2005 | 33.88 | 34.51 | 33.85 | 34.23 | 3,672,414 | +0.23(+0.69%) |
Feb 14, 2005 | 33.88 | 34.19 | 33.74 | 33.99 | 2,034,471 | +0.06(+0.17%) |
Feb 11, 2005 | 33.58 | 34.11 | 33.42 | 33.93 | 2,970,365 | +0.27(+0.82%) |
Feb 10, 2005 | 33.29 | 33.72 | 33.19 | 33.66 | 3,483,046 | +0.34(+1.04%) |
Feb 09, 2005 | 32.74 | 33.45 | 32.74 | 33.31 | 4,459,483 | +0.72(+2.22%) |
Feb 08, 2005 | 32.50 | 32.80 | 32.44 | 32.59 | 2,947,442 | -0.11(-0.32%) |
Feb 07, 2005 | 32.85 | 32.94 | 32.64 | 32.70 | 2,770,391 | -0.16(-0.48%) |
Feb 04, 2005 | 32.10 | 32.95 | 32.08 | 32.85 | 2,518,241 | +0.64(+1.98%) |
Feb 03, 2005 | 31.85 | 32.26 | 31.83 | 32.22 | 2,602,234 | +0.22(+0.68%) |
Feb 02, 2005 | 31.74 | 32.06 | 31.71 | 32.00 | 2,027,457 | +0.26(+0.81%) |
Feb 01, 2005 | 31.64 | 31.81 | 31.30 | 31.74 | 3,153,746 | +0.23(+0.72%) |
Jan 31, 2005 | 31.65 | 31.85 | 31.18 | 31.51 | 2,970,194 | +0.29(+0.94%) |
Jan 28, 2005 | 31.48 | 31.64 | 31.01 | 31.22 | 2,683,832 | -0.34(-1.09%) |
Jan 27, 2005 | 31.45 | 31.78 | 31.33 | 31.57 | 1,385,965 | +0.00(+0.00%) |
Jan 26, 2005 | 31.49 | 31.78 | 31.39 | 31.57 | 2,581,193 | +0.08(+0.26%) |
Jan 25, 2005 | 31.54 | 31.71 | 31.43 | 31.49 | 2,368,731 | +0.05(+0.17%) |
Jan 24, 2005 | 31.54 | 31.58 | 31.42 | 31.43 | 2,399,694 | -0.09(-0.28%) |
Jan 21, 2005 | 31.58 | 31.77 | 31.38 | 31.52 | 3,510,416 | -0.09(-0.30%) |
Jan 20, 2005 | 31.95 | 32.09 | 31.57 | 31.61 | 2,693,925 | -0.46(-1.42%) |
Jan 19, 2005 | 31.96 | 32.30 | 31.96 | 32.07 | 2,557,244 | -0.11(-0.34%) |
Jan 18, 2005 | 31.22 | 32.20 | 31.20 | 32.18 | 3,350,984 | +0.68(+2.17%) |
Jan 14, 2005 | 30.91 | 31.54 | 30.75 | 31.50 | 2,826,158 | +0.49(+1.56%) |
Jan 13, 2005 | 30.91 | 31.32 | 30.84 | 31.01 | 2,412,010 | +0.04(+0.13%) |
Jan 12, 2005 | 30.98 | 31.13 | 30.54 | 30.97 | 3,318,653 | -0.02(-0.08%) |
Jan 11, 2005 | 30.98 | 31.15 | 30.44 | 30.99 | 2,490,187 | -0.08(-0.24%) |
Jan 10, 2005 | 30.76 | 31.23 | 30.73 | 31.07 | 2,364,112 | +0.31(+1.01%) |
Jan 07, 2005 | 31.13 | 31.23 | 30.75 | 30.76 | 2,847,028 | -0.41(-1.31%) |
Jan 06, 2005 | 30.97 | 31.40 | 30.95 | 31.17 | 2,641,579 | +0.22(+0.72%) |
Jan 05, 2005 | 31.36 | 31.51 | 30.92 | 30.95 | 3,198,565 | -0.31(-0.99%) |
Jan 04, 2005 | 31.66 | 31.73 | 31.26 | 31.26 | 3,373,393 | -0.23(-0.72%) |