Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 29.14 | 29.62 | 28.96 | 29.24 | 3,609,646 | +0.50(+1.76%) |
Mar 30, 2005 | 28.30 | 28.73 | 28.17 | 28.73 | 1,374,178 | +0.57(+2.01%) |
Mar 29, 2005 | 28.30 | 28.55 | 28.09 | 28.17 | 1,445,570 | -0.05(-0.19%) |
Mar 28, 2005 | 28.07 | 28.40 | 28.01 | 28.22 | 1,105,450 | +0.22(+0.79%) |
Mar 24, 2005 | 28.40 | 28.46 | 28.00 | 28.00 | 1,363,663 | -0.34(-1.21%) |
Mar 23, 2005 | 28.35 | 28.57 | 28.19 | 28.34 | 1,575,176 | -0.04(-0.14%) |
Mar 22, 2005 | 28.71 | 29.21 | 28.38 | 28.38 | 1,399,884 | -0.36(-1.24%) |
Mar 21, 2005 | 29.09 | 29.14 | 28.74 | 28.74 | 1,318,699 | -0.31(-1.07%) |
Mar 18, 2005 | 28.69 | 29.20 | 28.69 | 29.05 | 4,107,773 | +0.28(+0.96%) |
Mar 17, 2005 | 28.81 | 28.89 | 28.54 | 28.77 | 787,410 | -0.09(-0.30%) |
Mar 16, 2005 | 28.90 | 29.02 | 28.76 | 28.86 | 1,099,893 | -0.13(-0.46%) |
Mar 15, 2005 | 29.28 | 29.49 | 29.00 | 29.00 | 1,512,670 | -0.27(-0.92%) |
Mar 14, 2005 | 28.88 | 29.30 | 28.75 | 29.27 | 1,771,744 | +0.48(+1.66%) |
Mar 11, 2005 | 29.05 | 29.16 | 28.63 | 28.79 | 1,521,581 | -0.39(-1.34%) |
Mar 10, 2005 | 29.02 | 29.24 | 28.96 | 29.18 | 1,304,017 | +0.14(+0.49%) |
Mar 09, 2005 | 29.53 | 29.53 | 28.93 | 29.04 | 1,578,682 | -0.57(-1.91%) |
Mar 08, 2005 | 29.69 | 29.79 | 29.48 | 29.60 | 1,017,564 | -0.28(-0.95%) |
Mar 07, 2005 | 29.95 | 30.18 | 29.82 | 29.88 | 1,197,938 | -0.11(-0.36%) |
Mar 04, 2005 | 29.35 | 30.22 | 29.23 | 29.99 | 2,431,716 | +0.81(+2.77%) |
Mar 03, 2005 | 29.28 | 29.44 | 29.04 | 29.18 | 983,837 | -0.14(-0.48%) |
Mar 02, 2005 | 29.48 | 29.57 | 29.08 | 29.33 | 2,360,547 | +0.03(+0.09%) |
Mar 01, 2005 | 28.59 | 29.42 | 28.54 | 29.30 | 3,762,539 | +0.86(+3.03%) |
Feb 28, 2005 | 28.35 | 28.69 | 28.32 | 28.44 | 3,266,575 | +0.00(+0.00%) |
Feb 25, 2005 | 28.22 | 28.55 | 28.21 | 28.44 | 3,739,622 | +0.19(+0.67%) |
Feb 24, 2005 | 28.13 | 28.30 | 28.11 | 28.25 | 2,760,734 | +0.07(+0.26%) |
Feb 23, 2005 | 28.25 | 28.53 | 28.15 | 28.17 | 2,165,630 | +0.03(+0.12%) |
Feb 22, 2005 | 28.65 | 28.86 | 28.03 | 28.14 | 2,056,179 | -0.44(-1.53%) |
Feb 18, 2005 | 29.10 | 29.10 | 28.58 | 28.58 | 1,834,216 | -0.38(-1.30%) |
Feb 17, 2005 | 29.33 | 29.49 | 28.89 | 28.96 | 1,949,275 | -0.46(-1.56%) |
Feb 16, 2005 | 29.79 | 29.80 | 29.41 | 29.41 | 2,073,517 | -0.50(-1.69%) |
Feb 15, 2005 | 30.11 | 30.12 | 29.74 | 29.92 | 1,857,730 | -0.18(-0.58%) |
Feb 14, 2005 | 30.15 | 30.34 | 30.06 | 30.09 | 2,228,739 | -0.10(-0.33%) |
Feb 11, 2005 | 29.90 | 30.25 | 29.76 | 30.19 | 1,154,544 | +0.36(+1.22%) |
Feb 10, 2005 | 29.58 | 30.03 | 29.58 | 29.83 | 1,396,015 | +0.25(+0.84%) |
Feb 09, 2005 | 29.99 | 30.06 | 29.43 | 29.58 | 1,160,851 | -0.41(-1.37%) |
Feb 08, 2005 | 29.58 | 30.07 | 29.55 | 29.99 | 1,539,939 | +0.18(+0.59%) |
Feb 07, 2005 | 29.72 | 29.91 | 29.66 | 29.82 | 1,892,854 | -0.02(-0.07%) |
Feb 04, 2005 | 29.33 | 29.88 | 29.21 | 29.84 | 2,605,564 | +0.57(+1.93%) |
Feb 03, 2005 | 29.27 | 29.39 | 29.10 | 29.27 | 1,509,150 | -0.12(-0.41%) |
Feb 02, 2005 | 29.56 | 29.62 | 29.18 | 29.39 | 1,568,425 | -0.26(-0.86%) |
Feb 01, 2005 | 29.49 | 29.79 | 29.29 | 29.65 | 1,574,176 | +0.28(+0.94%) |
Jan 31, 2005 | 29.28 | 29.53 | 29.24 | 29.37 | 1,384,169 | +0.24(+0.81%) |
Jan 28, 2005 | 29.29 | 29.50 | 29.01 | 29.14 | 1,793,123 | -0.20(-0.69%) |
Jan 27, 2005 | 29.55 | 29.62 | 29.28 | 29.34 | 2,260,456 | -0.32(-1.07%) |
Jan 26, 2005 | 29.63 | 29.68 | 29.33 | 29.66 | 1,527,971 | +0.08(+0.27%) |
Jan 25, 2005 | 29.73 | 30.25 | 29.52 | 29.57 | 1,053,990 | -0.16(-0.54%) |
Jan 24, 2005 | 30.09 | 30.11 | 29.51 | 29.74 | 1,522,239 | -0.07(-0.25%) |
Jan 21, 2005 | 30.12 | 30.13 | 29.64 | 29.81 | 1,797,579 | -0.31(-1.03%) |
Jan 20, 2005 | 30.83 | 30.94 | 30.07 | 30.12 | 1,998,579 | -0.77(-2.51%) |
Jan 19, 2005 | 31.63 | 31.65 | 30.77 | 30.89 | 2,289,030 | -0.77(-2.42%) |
Jan 18, 2005 | 30.80 | 31.66 | 30.54 | 31.66 | 1,596,501 | +0.66(+2.13%) |
Jan 14, 2005 | 30.72 | 31.04 | 30.68 | 31.00 | 1,891,551 | +0.33(+1.08%) |
Jan 13, 2005 | 30.67 | 30.87 | 30.62 | 30.67 | 1,552,464 | -0.19(-0.61%) |
Jan 12, 2005 | 31.04 | 31.04 | 30.39 | 30.86 | 1,440,808 | -0.10(-0.33%) |
Jan 11, 2005 | 31.28 | 31.30 | 30.83 | 30.96 | 1,666,614 | -0.31(-0.99%) |
Jan 10, 2005 | 31.22 | 31.57 | 31.16 | 31.27 | 1,773,359 | -0.11(-0.36%) |
Jan 07, 2005 | 31.45 | 31.80 | 31.32 | 31.39 | 1,448,789 | -0.51(-1.60%) |
Jan 06, 2005 | 31.53 | 32.09 | 31.51 | 31.90 | 1,253,164 | +0.37(+1.17%) |
Jan 05, 2005 | 31.61 | 31.90 | 31.53 | 31.53 | 1,345,013 | -0.12(-0.38%) |
Jan 04, 2005 | 32.02 | 32.17 | 31.51 | 31.65 | 1,959,696 | -0.28(-0.86%) |