Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 32.56 | 32.56 | 32.11 | 32.15 | 4,677,460 | -0.41(-1.27%) |
Mar 30, 2005 | 32.36 | 32.60 | 32.10 | 32.56 | 6,205,495 | +0.64(+2.01%) |
Mar 29, 2005 | 32.42 | 32.45 | 31.66 | 31.92 | 9,583,445 | -0.63(-1.93%) |
Mar 28, 2005 | 32.65 | 32.65 | 32.12 | 32.55 | 5,275,189 | -0.09(-0.28%) |
Mar 24, 2005 | 32.58 | 32.99 | 32.55 | 32.64 | 5,045,368 | +0.07(+0.23%) |
Mar 23, 2005 | 31.96 | 33.14 | 31.87 | 32.57 | 9,250,706 | +0.58(+1.81%) |
Mar 22, 2005 | 32.08 | 32.38 | 31.96 | 31.99 | 5,381,834 | -0.09(-0.27%) |
Mar 21, 2005 | 32.40 | 32.49 | 32.07 | 32.07 | 3,653,313 | -0.33(-1.03%) |
Mar 18, 2005 | 32.23 | 32.49 | 31.87 | 32.40 | 8,465,943 | +0.18(+0.56%) |
Mar 17, 2005 | 32.26 | 32.52 | 31.98 | 32.23 | 6,484,262 | +0.07(+0.21%) |
Mar 16, 2005 | 32.54 | 32.68 | 31.97 | 32.16 | 7,480,208 | -0.36(-1.10%) |
Mar 15, 2005 | 33.29 | 33.32 | 32.49 | 32.52 | 7,758,651 | -0.62(-1.86%) |
Mar 14, 2005 | 33.87 | 33.94 | 33.03 | 33.13 | 9,491,711 | -0.71(-2.10%) |
Mar 11, 2005 | 34.38 | 34.40 | 33.75 | 33.84 | 5,214,411 | -0.44(-1.28%) |
Mar 10, 2005 | 34.31 | 34.49 | 34.04 | 34.28 | 5,249,095 | -0.02(-0.07%) |
Mar 09, 2005 | 34.71 | 34.78 | 34.12 | 34.31 | 7,667,080 | -0.70(-2.01%) |
Mar 08, 2005 | 35.34 | 35.43 | 34.87 | 35.01 | 4,375,840 | -0.36(-1.01%) |
Mar 07, 2005 | 35.16 | 35.42 | 35.06 | 35.37 | 5,564,492 | +0.35(+0.99%) |
Mar 04, 2005 | 34.95 | 35.11 | 34.56 | 35.02 | 4,914,088 | +0.38(+1.09%) |
Mar 03, 2005 | 34.92 | 34.92 | 34.28 | 34.64 | 3,139,862 | -0.12(-0.35%) |
Mar 02, 2005 | 34.60 | 35.17 | 34.47 | 34.77 | 4,683,132 | -0.09(-0.25%) |
Mar 01, 2005 | 34.68 | 34.95 | 34.53 | 34.85 | 4,364,008 | +0.30(+0.87%) |
Feb 28, 2005 | 34.47 | 34.74 | 34.10 | 34.55 | 4,916,681 | +0.10(+0.30%) |
Feb 25, 2005 | 33.95 | 34.48 | 33.90 | 34.45 | 3,951,530 | +0.44(+1.29%) |
Feb 24, 2005 | 33.89 | 34.05 | 33.67 | 34.01 | 4,114,414 | +0.18(+0.53%) |
Feb 23, 2005 | 33.75 | 33.96 | 33.66 | 33.83 | 3,548,127 | +0.17(+0.49%) |
Feb 22, 2005 | 33.73 | 34.00 | 33.63 | 33.66 | 6,241,151 | -0.02(-0.07%) |
Feb 18, 2005 | 34.08 | 34.08 | 33.53 | 33.69 | 7,206,141 | -0.33(-0.96%) |
Feb 17, 2005 | 34.11 | 34.36 | 33.94 | 34.02 | 4,473,733 | -0.19(-0.54%) |
Feb 16, 2005 | 34.26 | 34.45 | 33.96 | 34.20 | 4,185,727 | -0.21(-0.61%) |
Feb 15, 2005 | 34.09 | 34.49 | 33.90 | 34.41 | 5,501,283 | +0.23(+0.67%) |
Feb 14, 2005 | 34.52 | 34.54 | 33.96 | 34.18 | 3,452,665 | -0.06(-0.18%) |
Feb 11, 2005 | 33.71 | 34.98 | 33.69 | 34.24 | 4,401,772 | +0.43(+1.28%) |
Feb 10, 2005 | 33.92 | 33.94 | 33.63 | 33.81 | 3,212,309 | +0.09(+0.27%) |
Feb 09, 2005 | 34.37 | 34.63 | 33.68 | 33.72 | 4,747,962 | -0.46(-1.35%) |
Feb 08, 2005 | 34.06 | 34.31 | 33.97 | 34.18 | 5,155,416 | -0.21(-0.61%) |
Feb 07, 2005 | 34.11 | 34.65 | 34.03 | 34.39 | 3,315,388 | +0.44(+1.29%) |
Feb 04, 2005 | 33.76 | 34.15 | 33.63 | 33.95 | 3,598,532 | +0.10(+0.29%) |
Feb 03, 2005 | 34.02 | 34.06 | 33.69 | 33.85 | 5,512,952 | -0.17(-0.49%) |
Feb 02, 2005 | 33.70 | 34.24 | 33.58 | 34.02 | 4,461,577 | +0.23(+0.69%) |
Feb 01, 2005 | 33.47 | 33.79 | 33.23 | 33.79 | 4,366,439 | +0.32(+0.96%) |
Jan 31, 2005 | 33.16 | 33.75 | 33.10 | 33.47 | 7,955,085 | +0.41(+1.23%) |
Jan 28, 2005 | 34.15 | 34.15 | 32.61 | 33.06 | 9,598,842 | -1.23(-3.58%) |
Jan 27, 2005 | 34.09 | 34.44 | 33.97 | 34.29 | 6,354,117 | +0.04(+0.13%) |
Jan 26, 2005 | 34.71 | 35.27 | 34.18 | 34.24 | 9,498,518 | +0.40(+1.19%) |
Jan 25, 2005 | 34.15 | 34.37 | 33.80 | 33.84 | 4,889,291 | +0.01(+0.02%) |
Jan 24, 2005 | 34.27 | 34.35 | 33.84 | 33.84 | 4,984,590 | -0.30(-0.87%) |
Jan 21, 2005 | 34.68 | 34.75 | 34.11 | 34.13 | 5,624,945 | -0.68(-1.97%) |
Jan 20, 2005 | 35.17 | 35.38 | 34.62 | 34.82 | 5,344,071 | -0.35(-1.00%) |
Jan 19, 2005 | 35.43 | 35.59 | 35.14 | 35.17 | 3,992,534 | -0.33(-0.94%) |
Jan 18, 2005 | 35.32 | 35.59 | 34.93 | 35.50 | 4,992,370 | +0.18(+0.51%) |
Jan 14, 2005 | 34.77 | 35.35 | 34.72 | 35.32 | 5,198,366 | +0.51(+1.47%) |
Jan 13, 2005 | 35.50 | 35.63 | 34.81 | 34.81 | 5,932,562 | -0.84(-2.35%) |
Jan 12, 2005 | 35.21 | 35.68 | 35.10 | 35.65 | 7,333,369 | +0.46(+1.31%) |
Jan 11, 2005 | 35.13 | 35.24 | 34.80 | 35.19 | 5,497,717 | +0.06(+0.16%) |
Jan 10, 2005 | 34.61 | 35.22 | 34.49 | 35.13 | 4,713,116 | +0.42(+1.21%) |
Jan 07, 2005 | 34.88 | 34.98 | 34.66 | 34.71 | 4,779,080 | -0.17(-0.48%) |
Jan 06, 2005 | 34.55 | 35.04 | 34.48 | 34.88 | 4,765,142 | +0.28(+0.80%) |
Jan 05, 2005 | 34.39 | 34.67 | 34.24 | 34.60 | 5,500,634 | +0.36(+1.04%) |
Jan 04, 2005 | 34.92 | 35.07 | 34.21 | 34.24 | 6,932,884 | -0.46(-1.33%) |