Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 30.99 | 31.29 | 30.52 | 30.79 | 18,036,186 | +0.03(+0.09%) |
Mar 30, 2005 | 30.69 | 30.83 | 29.96 | 30.77 | 19,596,876 | +0.20(+0.64%) |
Mar 29, 2005 | 30.77 | 31.26 | 30.52 | 30.57 | 11,710,104 | -0.21(-0.69%) |
Mar 28, 2005 | 30.80 | 30.99 | 30.53 | 30.78 | 9,761,797 | +0.04(+0.14%) |
Mar 24, 2005 | 30.98 | 31.32 | 30.44 | 30.74 | 14,217,018 | -0.11(-0.36%) |
Mar 23, 2005 | 31.08 | 31.16 | 30.58 | 30.85 | 16,909,504 | -0.40(-1.27%) |
Mar 22, 2005 | 31.70 | 32.13 | 31.20 | 31.25 | 13,264,736 | -0.45(-1.42%) |
Mar 21, 2005 | 32.00 | 32.01 | 31.43 | 31.70 | 10,547,823 | -0.19(-0.60%) |
Mar 18, 2005 | 31.40 | 31.93 | 31.35 | 31.89 | 22,173,096 | +0.49(+1.56%) |
Mar 17, 2005 | 31.47 | 31.55 | 30.98 | 31.40 | 12,837,922 | +0.44(+1.43%) |
Mar 16, 2005 | 30.72 | 31.29 | 30.42 | 30.95 | 14,106,623 | +0.23(+0.76%) |
Mar 15, 2005 | 31.36 | 31.47 | 30.65 | 30.72 | 12,871,628 | -0.41(-1.31%) |
Mar 14, 2005 | 30.88 | 31.14 | 30.42 | 31.13 | 14,599,522 | +0.34(+1.10%) |
Mar 11, 2005 | 30.76 | 31.38 | 30.62 | 30.79 | 17,551,238 | -0.10(-0.32%) |
Mar 10, 2005 | 31.46 | 31.47 | 30.51 | 30.89 | 27,844,564 | -0.67(-2.13%) |
Mar 09, 2005 | 32.48 | 32.80 | 31.50 | 31.56 | 20,625,470 | -0.92(-2.83%) |
Mar 08, 2005 | 32.31 | 32.69 | 32.25 | 32.48 | 13,939,040 | +0.05(+0.16%) |
Mar 07, 2005 | 32.50 | 32.64 | 32.08 | 32.43 | 10,925,404 | -0.16(-0.50%) |
Mar 04, 2005 | 32.25 | 32.71 | 32.00 | 32.59 | 14,357,522 | +0.27(+0.85%) |
Mar 03, 2005 | 32.47 | 32.52 | 32.08 | 32.31 | 14,726,582 | -0.20(-0.62%) |
Mar 02, 2005 | 32.18 | 32.68 | 32.13 | 32.52 | 13,178,388 | +0.33(+1.03%) |
Mar 01, 2005 | 32.78 | 32.81 | 32.08 | 32.18 | 14,028,986 | -0.60(-1.84%) |
Feb 28, 2005 | 32.86 | 33.16 | 31.81 | 32.78 | 17,705,756 | +0.07(+0.23%) |
Feb 25, 2005 | 32.30 | 33.35 | 32.30 | 32.71 | 16,729,045 | +0.41(+1.28%) |
Feb 24, 2005 | 31.84 | 32.34 | 31.63 | 32.30 | 11,618,076 | +0.53(+1.66%) |
Feb 23, 2005 | 31.36 | 31.81 | 31.34 | 31.77 | 8,509,571 | +0.43(+1.38%) |
Feb 22, 2005 | 31.66 | 32.26 | 31.34 | 31.34 | 15,889,241 | -0.21(-0.65%) |
Feb 18, 2005 | 30.97 | 31.81 | 30.89 | 31.54 | 12,446,140 | +0.59(+1.91%) |
Feb 17, 2005 | 31.46 | 31.62 | 30.87 | 30.95 | 12,056,062 | -0.47(-1.50%) |
Feb 16, 2005 | 30.72 | 31.47 | 30.69 | 31.42 | 9,990,542 | +0.70(+2.29%) |
Feb 15, 2005 | 30.76 | 30.81 | 30.50 | 30.72 | 7,614,474 | +0.03(+0.10%) |
Feb 14, 2005 | 30.50 | 30.83 | 30.47 | 30.69 | 9,577,362 | -0.03(-0.09%) |
Feb 11, 2005 | 30.37 | 30.94 | 30.33 | 30.71 | 11,778,841 | +0.40(+1.32%) |
Feb 10, 2005 | 30.10 | 30.46 | 29.73 | 30.31 | 13,554,643 | +0.65(+2.21%) |
Feb 09, 2005 | 29.83 | 29.97 | 29.53 | 29.66 | 10,319,647 | -0.23(-0.78%) |
Feb 08, 2005 | 29.71 | 29.97 | 29.60 | 29.89 | 8,795,123 | +0.18(+0.60%) |
Feb 07, 2005 | 29.97 | 30.00 | 29.59 | 29.71 | 9,657,082 | -0.25(-0.85%) |
Feb 04, 2005 | 29.75 | 29.97 | 29.45 | 29.96 | 10,224,778 | +0.26(+0.89%) |
Feb 03, 2005 | 29.33 | 29.71 | 29.17 | 29.70 | 9,473,783 | +0.37(+1.28%) |
Feb 02, 2005 | 29.15 | 29.50 | 29.14 | 29.33 | 9,424,550 | +0.20(+0.69%) |
Feb 01, 2005 | 28.86 | 29.13 | 28.85 | 29.12 | 12,062,879 | +0.40(+1.38%) |
Jan 31, 2005 | 28.37 | 28.81 | 28.15 | 28.73 | 11,667,877 | +0.36(+1.27%) |
Jan 28, 2005 | 28.55 | 28.57 | 28.11 | 28.37 | 9,104,724 | -0.18(-0.63%) |
Jan 27, 2005 | 28.28 | 28.62 | 28.20 | 28.55 | 8,487,795 | +0.27(+0.97%) |
Jan 26, 2005 | 28.21 | 28.40 | 28.05 | 28.27 | 10,341,612 | +0.26(+0.94%) |
Jan 25, 2005 | 27.85 | 28.02 | 27.67 | 28.01 | 8,719,001 | +0.25(+0.89%) |
Jan 24, 2005 | 27.62 | 28.05 | 27.61 | 27.76 | 9,451,060 | +0.31(+1.14%) |
Jan 21, 2005 | 27.46 | 27.72 | 27.45 | 27.45 | 8,054,732 | +0.01(+0.04%) |
Jan 20, 2005 | 27.83 | 27.83 | 27.37 | 27.44 | 10,494,046 | -0.39(-1.39%) |
Jan 19, 2005 | 28.05 | 28.06 | 27.82 | 27.83 | 8,979,748 | -0.21(-0.75%) |
Jan 18, 2005 | 27.76 | 28.04 | 27.66 | 28.04 | 12,688,519 | +0.42(+1.51%) |
Jan 14, 2005 | 27.51 | 27.70 | 27.42 | 27.62 | 8,594,025 | +0.13(+0.46%) |
Jan 13, 2005 | 27.76 | 28.27 | 27.46 | 27.49 | 11,510,899 | -0.23(-0.82%) |
Jan 12, 2005 | 27.15 | 27.73 | 27.11 | 27.72 | 10,390,467 | +0.58(+2.12%) |
Jan 11, 2005 | 27.20 | 27.29 | 26.99 | 27.14 | 8,898,702 | +0.01(+0.04%) |
Jan 10, 2005 | 27.06 | 27.46 | 27.02 | 27.13 | 9,808,001 | +0.12(+0.45%) |
Jan 07, 2005 | 27.32 | 27.32 | 26.83 | 27.01 | 9,647,993 | -0.31(-1.12%) |
Jan 06, 2005 | 26.83 | 27.43 | 26.72 | 27.32 | 11,076,890 | +0.45(+1.67%) |
Jan 05, 2005 | 26.76 | 27.07 | 26.66 | 26.87 | 10,502,567 | +0.17(+0.65%) |
Jan 04, 2005 | 26.92 | 27.18 | 26.62 | 26.70 | 13,553,696 | -0.18(-0.69%) |