Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 31.02 | 31.05 | 30.78 | 30.78 | 260,294 | -0.17(-0.55%) |
Mar 30, 2005 | 30.55 | 31.06 | 30.52 | 30.96 | 376,621 | +0.35(+1.14%) |
Mar 29, 2005 | 30.65 | 30.82 | 30.55 | 30.61 | 291,577 | -0.16(-0.54%) |
Mar 28, 2005 | 30.83 | 31.15 | 30.71 | 30.77 | 235,692 | -0.06(-0.19%) |
Mar 24, 2005 | 31.11 | 31.11 | 30.83 | 30.83 | 166,290 | -0.18(-0.59%) |
Mar 23, 2005 | 30.92 | 31.02 | 30.78 | 31.01 | 430,988 | +0.15(+0.49%) |
Mar 22, 2005 | 30.95 | 31.13 | 30.72 | 30.86 | 211,090 | -0.08(-0.26%) |
Mar 21, 2005 | 31.05 | 31.05 | 30.84 | 30.94 | 305,549 | -0.07(-0.23%) |
Mar 18, 2005 | 31.12 | 31.35 | 31.00 | 31.01 | 620,514 | -0.10(-0.32%) |
Mar 17, 2005 | 31.05 | 31.17 | 30.96 | 31.11 | 136,980 | -0.01(-0.02%) |
Mar 16, 2005 | 31.24 | 31.24 | 31.04 | 31.12 | 188,462 | -0.15(-0.48%) |
Mar 15, 2005 | 31.28 | 31.62 | 31.24 | 31.27 | 285,047 | -0.01(-0.04%) |
Mar 14, 2005 | 30.93 | 31.30 | 30.89 | 31.28 | 287,477 | +0.36(+1.15%) |
Mar 11, 2005 | 31.96 | 31.96 | 30.84 | 30.93 | 301,752 | +0.17(+0.56%) |
Mar 10, 2005 | 30.65 | 30.78 | 30.53 | 30.76 | 444,048 | +0.08(+0.26%) |
Mar 09, 2005 | 31.08 | 31.09 | 30.53 | 30.68 | 325,443 | -0.43(-1.40%) |
Mar 08, 2005 | 31.28 | 31.28 | 31.06 | 31.11 | 229,617 | -0.23(-0.74%) |
Mar 07, 2005 | 31.44 | 31.55 | 31.34 | 31.34 | 248,752 | -0.12(-0.38%) |
Mar 04, 2005 | 31.31 | 31.57 | 31.26 | 31.46 | 231,591 | +0.38(+1.21%) |
Mar 03, 2005 | 31.77 | 31.96 | 31.09 | 31.09 | 618,084 | -0.64(-2.01%) |
Mar 02, 2005 | 30.65 | 32.11 | 30.62 | 31.73 | 962,359 | +1.22(+4.02%) |
Mar 01, 2005 | 30.28 | 30.55 | 30.28 | 30.50 | 377,836 | +0.28(+0.94%) |
Feb 28, 2005 | 30.32 | 30.36 | 30.08 | 30.22 | 479,584 | -0.14(-0.46%) |
Feb 25, 2005 | 30.76 | 30.79 | 30.35 | 30.36 | 298,563 | -0.49(-1.58%) |
Feb 24, 2005 | 30.77 | 30.84 | 30.59 | 30.84 | 208,053 | +0.03(+0.09%) |
Feb 23, 2005 | 30.72 | 30.90 | 30.62 | 30.82 | 263,331 | +0.14(+0.45%) |
Feb 22, 2005 | 31.21 | 31.22 | 30.68 | 30.68 | 219,594 | -0.53(-1.71%) |
Feb 18, 2005 | 31.44 | 31.45 | 31.21 | 31.21 | 165,531 | -0.20(-0.65%) |
Feb 17, 2005 | 31.29 | 31.47 | 31.24 | 31.42 | 293,552 | +0.09(+0.27%) |
Feb 16, 2005 | 31.44 | 31.47 | 31.21 | 31.33 | 189,677 | -0.14(-0.46%) |
Feb 15, 2005 | 31.39 | 31.52 | 31.32 | 31.48 | 211,242 | +0.05(+0.17%) |
Feb 14, 2005 | 31.09 | 31.55 | 31.08 | 31.42 | 318,609 | +0.40(+1.29%) |
Feb 11, 2005 | 30.93 | 31.18 | 30.93 | 31.02 | 530,003 | +0.05(+0.17%) |
Feb 10, 2005 | 31.05 | 31.08 | 30.75 | 30.97 | 263,938 | -0.11(-0.36%) |
Feb 09, 2005 | 31.34 | 31.34 | 30.98 | 31.08 | 225,821 | -0.30(-0.94%) |
Feb 08, 2005 | 31.30 | 31.38 | 31.19 | 31.38 | 254,371 | +0.11(+0.36%) |
Feb 07, 2005 | 31.36 | 31.39 | 31.11 | 31.26 | 863,647 | -0.02(-0.06%) |
Feb 04, 2005 | 31.44 | 31.48 | 31.21 | 31.28 | 687,182 | -0.16(-0.52%) |
Feb 03, 2005 | 31.20 | 31.65 | 31.05 | 31.45 | 549,442 | +0.18(+0.59%) |
Feb 02, 2005 | 31.28 | 31.32 | 31.07 | 31.26 | 456,653 | +0.04(+0.13%) |
Feb 01, 2005 | 31.69 | 31.70 | 31.13 | 31.23 | 533,496 | -0.40(-1.27%) |
Jan 31, 2005 | 31.21 | 31.74 | 31.15 | 31.63 | 740,030 | +0.41(+1.33%) |
Jan 28, 2005 | 31.31 | 31.31 | 30.89 | 31.21 | 664,402 | -0.02(-0.06%) |
Jan 27, 2005 | 31.67 | 31.69 | 30.97 | 31.23 | 721,351 | -0.50(-1.58%) |
Jan 26, 2005 | 32.92 | 32.92 | 31.37 | 31.73 | 913,610 | -1.57(-4.71%) |
Jan 25, 2005 | 33.88 | 33.88 | 33.29 | 33.30 | 390,896 | -0.57(-1.69%) |
Jan 24, 2005 | 34.14 | 34.14 | 33.85 | 33.87 | 252,549 | -0.21(-0.62%) |
Jan 21, 2005 | 33.77 | 34.24 | 33.77 | 34.08 | 217,468 | +0.25(+0.74%) |
Jan 20, 2005 | 34.01 | 34.03 | 33.76 | 33.83 | 157,938 | -0.22(-0.66%) |
Jan 19, 2005 | 34.39 | 34.39 | 34.06 | 34.06 | 241,311 | -0.33(-0.96%) |
Jan 18, 2005 | 33.71 | 34.39 | 33.65 | 34.39 | 193,322 | +0.63(+1.85%) |
Jan 14, 2005 | 33.75 | 33.89 | 33.70 | 33.76 | 231,288 | +0.02(+0.06%) |
Jan 13, 2005 | 33.75 | 33.95 | 33.71 | 33.74 | 275,480 | -0.07(-0.19%) |
Jan 12, 2005 | 33.95 | 33.96 | 33.67 | 33.81 | 413,372 | -0.17(-0.50%) |
Jan 11, 2005 | 34.04 | 34.09 | 33.88 | 33.98 | 269,557 | -0.11(-0.33%) |
Jan 10, 2005 | 34.32 | 34.39 | 34.08 | 34.09 | 371,002 | -0.24(-0.69%) |
Jan 07, 2005 | 34.61 | 34.61 | 34.08 | 34.33 | 473,054 | -0.28(-0.80%) |
Jan 06, 2005 | 34.88 | 34.88 | 34.47 | 34.60 | 381,329 | -0.24(-0.70%) |
Jan 05, 2005 | 35.26 | 35.27 | 34.81 | 34.85 | 377,988 | -0.41(-1.18%) |
Jan 04, 2005 | 35.60 | 35.67 | 35.24 | 35.26 | 249,359 | -0.28(-0.78%) |