Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 32.19 | 32.24 | 31.47 | 31.60 | 4,943,407 | -0.58(-1.80%) |
Mar 30, 2005 | 31.78 | 32.48 | 31.76 | 32.18 | 5,044,718 | +0.39(+1.24%) |
Mar 29, 2005 | 31.70 | 32.00 | 31.47 | 31.79 | 4,252,339 | -0.01(-0.02%) |
Mar 28, 2005 | 31.14 | 31.95 | 31.14 | 31.80 | 3,866,368 | +0.61(+1.95%) |
Mar 24, 2005 | 31.24 | 31.40 | 31.12 | 31.19 | 2,755,653 | -0.09(-0.27%) |
Mar 23, 2005 | 30.89 | 31.52 | 30.80 | 31.27 | 3,791,763 | +0.21(+0.67%) |
Mar 22, 2005 | 30.92 | 31.43 | 30.87 | 31.07 | 3,958,715 | +0.14(+0.46%) |
Mar 21, 2005 | 31.23 | 31.26 | 30.58 | 30.92 | 4,457,245 | -0.34(-1.08%) |
Mar 18, 2005 | 31.58 | 31.69 | 30.96 | 31.26 | 6,870,657 | -0.32(-1.02%) |
Mar 17, 2005 | 31.83 | 31.94 | 31.52 | 31.58 | 3,739,867 | -0.36(-1.12%) |
Mar 16, 2005 | 32.22 | 32.32 | 31.82 | 31.94 | 3,831,677 | -0.48(-1.48%) |
Mar 15, 2005 | 32.70 | 32.73 | 32.22 | 32.42 | 4,165,588 | -0.24(-0.74%) |
Mar 14, 2005 | 32.12 | 32.70 | 32.07 | 32.66 | 4,321,280 | +0.52(+1.60%) |
Mar 11, 2005 | 32.15 | 32.44 | 31.96 | 32.15 | 3,520,469 | +0.14(+0.42%) |
Mar 10, 2005 | 32.73 | 32.79 | 31.90 | 32.01 | 6,177,336 | -0.62(-1.89%) |
Mar 09, 2005 | 32.86 | 33.05 | 32.43 | 32.63 | 6,876,361 | -0.32(-0.98%) |
Mar 08, 2005 | 32.05 | 33.36 | 31.83 | 32.95 | 11,348,759 | +1.09(+3.41%) |
Mar 07, 2005 | 32.13 | 32.30 | 31.74 | 31.86 | 4,623,026 | -0.16(-0.49%) |
Mar 04, 2005 | 32.02 | 32.37 | 31.83 | 32.02 | 6,590,184 | -0.03(-0.09%) |
Mar 03, 2005 | 32.26 | 32.37 | 32.00 | 32.05 | 6,911,860 | -0.16(-0.49%) |
Mar 02, 2005 | 32.48 | 32.95 | 31.70 | 32.20 | 17,847,966 | -1.21(-3.62%) |
Mar 01, 2005 | 33.36 | 33.81 | 33.34 | 33.41 | 4,063,445 | +0.09(+0.26%) |
Feb 28, 2005 | 33.34 | 33.62 | 33.03 | 33.33 | 3,390,475 | +0.01(+0.04%) |
Feb 25, 2005 | 33.20 | 33.45 | 33.15 | 33.31 | 2,133,086 | +0.02(+0.06%) |
Feb 24, 2005 | 32.66 | 33.40 | 32.62 | 33.29 | 3,341,126 | +0.64(+1.95%) |
Feb 23, 2005 | 32.73 | 32.99 | 32.54 | 32.65 | 3,928,870 | +0.18(+0.55%) |
Feb 22, 2005 | 32.56 | 33.41 | 32.48 | 32.48 | 4,923,771 | -0.29(-0.87%) |
Feb 18, 2005 | 32.90 | 33.00 | 32.72 | 32.76 | 2,835,249 | -0.21(-0.65%) |
Feb 17, 2005 | 33.48 | 33.68 | 32.90 | 32.98 | 3,061,708 | -0.60(-1.79%) |
Feb 16, 2005 | 33.62 | 33.69 | 33.38 | 33.58 | 2,509,338 | -0.04(-0.13%) |
Feb 15, 2005 | 33.43 | 33.63 | 33.12 | 33.62 | 2,912,748 | +0.35(+1.05%) |
Feb 14, 2005 | 33.28 | 33.45 | 33.01 | 33.27 | 2,857,261 | +0.05(+0.15%) |
Feb 11, 2005 | 32.89 | 33.56 | 32.71 | 33.22 | 4,136,935 | +0.41(+1.26%) |
Feb 10, 2005 | 32.60 | 33.11 | 32.51 | 32.80 | 2,748,731 | +0.25(+0.77%) |
Feb 09, 2005 | 32.79 | 32.91 | 32.49 | 32.55 | 3,114,490 | -0.26(-0.81%) |
Feb 08, 2005 | 33.25 | 33.26 | 32.68 | 32.82 | 4,045,049 | -0.16(-0.48%) |
Feb 07, 2005 | 33.05 | 33.33 | 32.90 | 32.98 | 3,601,792 | -0.06(-0.17%) |
Feb 04, 2005 | 33.16 | 33.49 | 32.85 | 33.03 | 5,004,059 | -0.14(-0.41%) |
Feb 03, 2005 | 33.26 | 33.36 | 32.73 | 33.17 | 6,693,292 | -0.57(-1.70%) |
Feb 02, 2005 | 33.60 | 33.75 | 33.28 | 33.74 | 3,164,600 | +0.15(+0.45%) |
Feb 01, 2005 | 33.76 | 33.88 | 33.54 | 33.59 | 3,687,353 | -0.22(-0.66%) |
Jan 31, 2005 | 34.12 | 34.51 | 33.71 | 33.81 | 4,014,164 | -0.01(-0.04%) |
Jan 28, 2005 | 33.85 | 33.95 | 33.33 | 33.83 | 3,702,861 | +0.04(+0.13%) |
Jan 27, 2005 | 33.79 | 34.18 | 33.57 | 33.78 | 3,157,341 | -0.09(-0.27%) |
Jan 26, 2005 | 33.76 | 33.98 | 33.75 | 33.88 | 3,636,935 | +0.20(+0.59%) |
Jan 25, 2005 | 33.55 | 33.79 | 33.28 | 33.68 | 3,001,383 | +0.47(+1.42%) |
Jan 24, 2005 | 33.33 | 33.73 | 33.14 | 33.20 | 3,478,087 | -0.06(-0.19%) |
Jan 21, 2005 | 34.13 | 34.29 | 33.21 | 33.27 | 4,340,356 | -0.92(-2.68%) |
Jan 20, 2005 | 34.69 | 34.79 | 34.12 | 34.18 | 2,616,145 | -0.41(-1.18%) |
Jan 19, 2005 | 35.16 | 35.16 | 34.57 | 34.59 | 2,573,392 | -0.56(-1.59%) |
Jan 18, 2005 | 34.44 | 35.18 | 34.22 | 35.15 | 4,376,101 | +0.62(+1.80%) |
Jan 14, 2005 | 34.25 | 34.69 | 34.19 | 34.53 | 4,243,566 | +0.38(+1.11%) |
Jan 13, 2005 | 34.19 | 34.62 | 34.00 | 34.15 | 4,073,129 | +0.15(+0.44%) |
Jan 12, 2005 | 33.81 | 34.08 | 33.62 | 34.00 | 3,310,052 | +0.15(+0.44%) |
Jan 11, 2005 | 33.88 | 34.02 | 33.69 | 33.85 | 3,365,451 | -0.19(-0.55%) |
Jan 10, 2005 | 33.91 | 34.29 | 33.81 | 34.03 | 2,926,915 | +0.06(+0.19%) |
Jan 07, 2005 | 34.21 | 34.31 | 33.88 | 33.97 | 3,467,344 | -0.29(-0.86%) |
Jan 06, 2005 | 34.95 | 34.97 | 34.16 | 34.26 | 5,272,765 | +0.49(+1.44%) |
Jan 05, 2005 | 33.75 | 34.23 | 33.56 | 33.78 | 3,809,248 | +0.13(+0.38%) |
Jan 04, 2005 | 34.47 | 34.58 | 33.65 | 33.65 | 4,596,511 | -0.62(-1.80%) |