Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 34.60 | 35.00 | 34.40 | 34.60 | 285,221 | +0.00(+0.00%) |
Mar 30, 2005 | 34.60 | 35.00 | 34.40 | 34.60 | 285,221 | -0.25(-0.72%) |
Mar 29, 2005 | 34.85 | 35.50 | 34.85 | 34.85 | 142,335 | +0.00(+0.00%) |
Mar 28, 2005 | 34.85 | 35.50 | 34.85 | 34.85 | 142,335 | -0.15(-0.43%) |
Mar 24, 2005 | 35.00 | 35.10 | 34.55 | 35.00 | 94,546 | +0.00(+0.00%) |
Mar 23, 2005 | 35.00 | 35.10 | 34.55 | 35.00 | 94,546 | +0.05(+0.14%) |
Mar 22, 2005 | 34.95 | 35.50 | 34.75 | 34.95 | 69,158 | -0.40(-1.13%) |
Mar 21, 2005 | 35.35 | 35.60 | 35.00 | 35.35 | 42,923 | -0.20(-0.56%) |
Mar 18, 2005 | 35.55 | 35.55 | 34.40 | 35.55 | 60,278 | +0.45(+1.28%) |
Mar 17, 2005 | 35.10 | 35.10 | 34.20 | 35.10 | 91,587 | +0.00(+0.00%) |
Mar 16, 2005 | 35.10 | 35.10 | 34.20 | 35.10 | 91,587 | +0.00(+0.00%) |
Mar 15, 2005 | 35.10 | 36.64 | 34.15 | 35.10 | 49,339 | -0.95(-2.64%) |
Mar 14, 2005 | 36.05 | 36.70 | 35.95 | 36.05 | 16,608 | -0.30(-0.83%) |
Mar 11, 2005 | 36.35 | 37.05 | 36.20 | 36.35 | 105,728 | +0.00(+0.00%) |
Mar 10, 2005 | 36.35 | 37.05 | 36.20 | 36.35 | 105,728 | -0.95(-2.54%) |
Mar 09, 2005 | 37.30 | 37.60 | 37.05 | 37.30 | 61,003 | +0.00(+0.00%) |
Mar 08, 2005 | 37.30 | 37.60 | 37.05 | 37.30 | 61,003 | -0.00(-0.00%) |
Mar 07, 2005 | 37.30 | 37.50 | 36.95 | 37.30 | 38,314 | +0.00(+0.00%) |
Mar 04, 2005 | 37.30 | 37.50 | 36.95 | 37.30 | 38,314 | +0.40(+1.08%) |
Mar 03, 2005 | 36.90 | 37.45 | 36.90 | 36.90 | 13,378 | +0.00(+0.00%) |
Mar 02, 2005 | 36.90 | 37.25 | 36.35 | 36.90 | 42,259 | +0.00(+0.00%) |
Mar 01, 2005 | 36.90 | 37.25 | 36.35 | 36.90 | 42,259 | +0.45(+1.23%) |
Feb 28, 2005 | 36.45 | 36.75 | 36.10 | 36.45 | 73,745 | +0.00(+0.00%) |
Feb 25, 2005 | 36.45 | 36.75 | 36.10 | 36.45 | 73,745 | +0.35(+0.97%) |
Feb 24, 2005 | 36.10 | 365.35 | 36.05 | 36.10 | 90,182 | -0.35(-0.96%) |
Feb 23, 2005 | 36.45 | 37.15 | 36.45 | 36.45 | 119,696 | +0.00(+0.00%) |
Feb 22, 2005 | 36.45 | 37.15 | 36.45 | 36.45 | 119,696 | -0.55(-1.49%) |
Feb 18, 2005 | 37.00 | 37.00 | 36.40 | 37.00 | 88,837 | +0.05(+0.14%) |
Feb 17, 2005 | 36.95 | 37.15 | 36.33 | 36.95 | 77,443 | -0.35(-0.94%) |
Feb 16, 2005 | 37.30 | 37.30 | 36.65 | 37.30 | 27,554 | +0.55(+1.50%) |
Feb 15, 2005 | 36.75 | 37.35 | 36.40 | 36.75 | 25,564 | -0.30(-0.81%) |
Feb 14, 2005 | 37.05 | 37.50 | 36.75 | 37.05 | 33,572 | +0.05(+0.14%) |
Feb 11, 2005 | 37.00 | 37.00 | 36.60 | 37.00 | 33,829 | +0.35(+0.95%) |
Feb 10, 2005 | 36.65 | 36.65 | 35.80 | 36.65 | 89,297 | +0.00(+0.00%) |
Feb 09, 2005 | 36.65 | 36.65 | 35.80 | 36.65 | 89,297 | +0.75(+2.09%) |
Feb 08, 2005 | 35.90 | 36.00 | 35.00 | 35.90 | 57,936 | +0.40(+1.13%) |
Feb 07, 2005 | 35.50 | 35.60 | 34.90 | 35.50 | 35,118 | +0.00(+0.00%) |
Feb 04, 2005 | 35.50 | 35.60 | 34.90 | 35.50 | 35,118 | +0.25(+0.71%) |
Feb 03, 2005 | 35.25 | 35.25 | 34.50 | 35.25 | 30,637 | +0.45(+1.29%) |
Feb 02, 2005 | 34.80 | 35.30 | 34.80 | 34.80 | 15,567 | +0.40(+1.16%) |
Feb 01, 2005 | 34.40 | 34.75 | 33.95 | 34.40 | 46,575 | +0.00(+0.00%) |
Jan 31, 2005 | 34.40 | 34.75 | 33.95 | 34.40 | 46,575 | +0.45(+1.33%) |
Jan 28, 2005 | 33.95 | 34.10 | 33.60 | 33.95 | 44,622 | -0.30(-0.88%) |
Jan 27, 2005 | 34.25 | 34.25 | 3.377 | 34.25 | 81,555 | +0.00(+0.00%) |
Jan 26, 2005 | 34.25 | 34.25 | 3.377 | 34.25 | 81,555 | +0.45(+1.33%) |
Jan 25, 2005 | 33.80 | 34.00 | 33.65 | 33.80 | 56,197 | +0.05(+0.15%) |
Jan 24, 2005 | 33.75 | 34.10 | 33.65 | 33.75 | 50,827 | -0.15(-0.44%) |
Jan 21, 2005 | 33.90 | 35.50 | 33.90 | 33.90 | 40,784 | +0.00(+0.00%) |
Jan 20, 2005 | 33.90 | 35.50 | 33.90 | 33.90 | 40,784 | -1.05(-3.00%) |
Jan 19, 2005 | 34.95 | 34.95 | 34.30 | 34.95 | 142,115 | +0.00(+0.00%) |
Jan 18, 2005 | 34.95 | 34.95 | 34.30 | 34.95 | 142,115 | +0.95(+2.79%) |
Jan 14, 2005 | 34.00 | 34.35 | 33.79 | 34.00 | 20,762 | +0.25(+0.74%) |
Jan 13, 2005 | 33.75 | 33.95 | 33.65 | 33.75 | 57,761 | +0.00(+0.00%) |
Jan 12, 2005 | 33.75 | 33.95 | 33.65 | 33.75 | 57,761 | +0.10(+0.30%) |
Jan 11, 2005 | 33.65 | 34.13 | 33.55 | 33.65 | 40,285 | +0.00(+0.00%) |
Jan 10, 2005 | 33.65 | 34.13 | 33.55 | 33.65 | 40,285 | +0.10(+0.30%) |
Jan 07, 2005 | 33.55 | 33.60 | 33.00 | 33.55 | 30,350 | +0.10(+0.30%) |
Jan 06, 2005 | 33.45 | 33.80 | 33.35 | 33.45 | 62,791 | -0.10(-0.30%) |
Jan 05, 2005 | 33.55 | 34.45 | 33.55 | 33.55 | 70,582 | +0.00(+0.00%) |
Jan 04, 2005 | 33.55 | 34.45 | 33.55 | 33.55 | 70,582 | -0.38(-1.12%) |