Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 34.27 | 34.52 | 33.85 | 33.86 | 5,245,983 | -0.53(-1.54%) |
Mar 30, 2005 | 34.15 | 34.69 | 34.15 | 34.39 | 3,928,578 | +0.37(+1.09%) |
Mar 29, 2005 | 34.05 | 34.52 | 33.85 | 34.02 | 3,371,214 | -0.15(-0.44%) |
Mar 28, 2005 | 33.90 | 34.57 | 33.89 | 34.16 | 2,913,712 | +0.26(+0.76%) |
Mar 24, 2005 | 34.05 | 34.15 | 33.77 | 33.91 | 3,003,233 | +0.00(+0.00%) |
Mar 23, 2005 | 34.14 | 34.32 | 33.85 | 33.91 | 5,967,173 | -0.24(-0.69%) |
Mar 22, 2005 | 34.05 | 34.78 | 33.85 | 34.14 | 4,976,091 | +0.11(+0.32%) |
Mar 21, 2005 | 34.36 | 34.45 | 33.59 | 34.04 | 3,930,498 | -0.32(-0.95%) |
Mar 18, 2005 | 34.79 | 34.85 | 34.19 | 34.36 | 6,365,585 | -0.45(-1.30%) |
Mar 17, 2005 | 34.84 | 35.00 | 34.44 | 34.81 | 3,572,858 | +0.00(+0.00%) |
Mar 16, 2005 | 34.93 | 35.00 | 34.58 | 34.81 | 5,087,032 | -0.35(-1.00%) |
Mar 15, 2005 | 35.34 | 35.59 | 35.12 | 35.17 | 3,567,097 | -0.14(-0.38%) |
Mar 14, 2005 | 35.26 | 35.38 | 34.92 | 35.30 | 4,047,053 | +0.27(+0.77%) |
Mar 11, 2005 | 35.28 | 35.51 | 35.00 | 35.03 | 3,816,603 | -0.37(-1.03%) |
Mar 10, 2005 | 35.38 | 35.48 | 35.15 | 35.40 | 2,871,759 | +0.18(+0.52%) |
Mar 09, 2005 | 35.13 | 35.42 | 35.09 | 35.21 | 3,340,488 | -0.16(-0.44%) |
Mar 08, 2005 | 35.47 | 35.55 | 35.22 | 35.37 | 3,236,785 | -0.08(-0.23%) |
Mar 07, 2005 | 35.61 | 35.71 | 35.17 | 35.45 | 3,957,384 | -0.01(-0.04%) |
Mar 04, 2005 | 35.78 | 35.85 | 35.40 | 35.46 | 6,697,078 | -0.07(-0.21%) |
Mar 03, 2005 | 35.88 | 36.05 | 35.27 | 35.54 | 8,559,142 | +0.43(+1.21%) |
Mar 02, 2005 | 34.66 | 35.49 | 34.43 | 35.11 | 6,173,543 | +0.37(+1.07%) |
Mar 01, 2005 | 34.61 | 35.07 | 34.60 | 34.74 | 4,927,342 | +0.34(+0.98%) |
Feb 28, 2005 | 34.65 | 34.95 | 34.09 | 34.40 | 4,128,153 | -0.37(-1.07%) |
Feb 25, 2005 | 34.66 | 34.83 | 34.39 | 34.77 | 2,600,980 | +0.16(+0.45%) |
Feb 24, 2005 | 34.53 | 34.65 | 34.23 | 34.62 | 4,514,896 | +0.09(+0.27%) |
Feb 23, 2005 | 33.98 | 34.58 | 33.96 | 34.52 | 5,626,668 | +0.68(+2.02%) |
Feb 22, 2005 | 34.27 | 34.34 | 33.64 | 33.84 | 7,010,253 | -0.43(-1.24%) |
Feb 18, 2005 | 33.98 | 34.31 | 33.98 | 34.27 | 6,702,396 | +0.31(+0.92%) |
Feb 17, 2005 | 33.85 | 33.98 | 33.17 | 33.96 | 10,703,951 | +0.74(+2.22%) |
Feb 16, 2005 | 33.51 | 33.53 | 32.70 | 33.22 | 10,498,614 | -0.51(-1.51%) |
Feb 15, 2005 | 33.64 | 33.75 | 33.43 | 33.73 | 4,513,418 | +0.08(+0.24%) |
Feb 14, 2005 | 33.41 | 33.64 | 33.21 | 33.64 | 4,293,752 | +0.32(+0.95%) |
Feb 11, 2005 | 33.29 | 33.81 | 33.21 | 33.33 | 4,319,013 | +0.12(+0.35%) |
Feb 10, 2005 | 33.80 | 33.89 | 33.15 | 33.21 | 6,787,338 | -0.43(-1.29%) |
Feb 09, 2005 | 33.78 | 34.01 | 33.30 | 33.64 | 9,433,965 | -0.64(-1.86%) |
Feb 08, 2005 | 34.77 | 34.79 | 34.27 | 34.28 | 3,795,626 | -0.49(-1.42%) |
Feb 07, 2005 | 34.88 | 35.17 | 34.73 | 34.77 | 3,256,580 | -0.10(-0.29%) |
Feb 04, 2005 | 35.11 | 35.25 | 34.72 | 34.88 | 3,861,807 | -0.15(-0.43%) |
Feb 03, 2005 | 35.88 | 35.88 | 34.58 | 35.02 | 5,352,788 | +0.29(+0.84%) |
Feb 02, 2005 | 34.15 | 35.02 | 34.15 | 34.73 | 4,798,969 | +0.41(+1.20%) |
Feb 01, 2005 | 34.52 | 34.98 | 34.12 | 34.32 | 5,961,855 | -0.05(-0.14%) |
Jan 31, 2005 | 33.88 | 34.52 | 33.81 | 34.37 | 4,216,788 | +0.87(+2.59%) |
Jan 28, 2005 | 34.09 | 34.14 | 33.39 | 33.50 | 4,420,204 | -0.45(-1.34%) |
Jan 27, 2005 | 34.19 | 34.35 | 33.85 | 33.96 | 4,687,438 | -0.23(-0.67%) |
Jan 26, 2005 | 33.56 | 34.25 | 33.37 | 34.19 | 5,929,503 | +0.95(+2.87%) |
Jan 25, 2005 | 33.16 | 33.55 | 32.93 | 33.23 | 4,346,638 | +0.29(+0.88%) |
Jan 24, 2005 | 33.54 | 33.55 | 32.92 | 32.94 | 5,277,891 | -0.30(-0.90%) |
Jan 21, 2005 | 34.04 | 34.04 | 33.09 | 33.24 | 6,948,948 | -0.58(-1.70%) |
Jan 20, 2005 | 33.98 | 34.23 | 33.73 | 33.81 | 6,529,854 | +0.01(+0.02%) |
Jan 19, 2005 | 33.03 | 33.98 | 33.03 | 33.81 | 4,726,289 | -0.18(-0.52%) |
Jan 18, 2005 | 32.67 | 34.05 | 32.67 | 33.98 | 4,302,173 | +0.30(+0.90%) |
Jan 14, 2005 | 33.34 | 33.73 | 33.28 | 33.68 | 4,386,819 | +0.34(+1.02%) |
Jan 13, 2005 | 33.70 | 33.77 | 33.18 | 33.34 | 5,006,226 | -0.33(-0.99%) |
Jan 12, 2005 | 33.34 | 33.67 | 33.27 | 33.67 | 4,884,945 | +0.36(+1.08%) |
Jan 11, 2005 | 33.58 | 33.71 | 33.31 | 33.31 | 6,125,090 | -0.32(-0.95%) |
Jan 10, 2005 | 33.19 | 33.64 | 33.15 | 33.63 | 5,518,239 | +0.45(+1.35%) |
Jan 07, 2005 | 32.90 | 33.44 | 32.32 | 33.18 | 9,922,046 | +0.35(+1.07%) |
Jan 06, 2005 | 33.99 | 33.99 | 32.67 | 32.83 | 20,499,692 | -1.88(-5.42%) |
Jan 05, 2005 | 34.81 | 35.06 | 34.49 | 34.71 | 3,812,614 | +0.03(+0.08%) |
Jan 04, 2005 | 35.30 | 35.31 | 34.63 | 34.69 | 3,581,574 | -0.38(-1.08%) |