Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 30.95 | 31.04 | 30.67 | 31.02 | 1,372,211 | +0.21(+0.67%) |
Mar 30, 2005 | 30.77 | 30.82 | 30.48 | 30.81 | 1,599,385 | +0.18(+0.58%) |
Mar 29, 2005 | 30.92 | 31.02 | 30.62 | 30.63 | 1,123,353 | -0.32(-1.02%) |
Mar 28, 2005 | 30.85 | 31.40 | 30.85 | 30.95 | 1,379,051 | +0.10(+0.33%) |
Mar 24, 2005 | 31.44 | 31.53 | 30.80 | 30.85 | 1,566,641 | -0.52(-1.66%) |
Mar 23, 2005 | 30.99 | 31.59 | 30.93 | 31.37 | 1,503,044 | +0.23(+0.73%) |
Mar 22, 2005 | 31.76 | 31.93 | 31.13 | 31.14 | 1,122,626 | -0.60(-1.88%) |
Mar 21, 2005 | 32.18 | 32.18 | 31.73 | 31.74 | 1,371,629 | -0.14(-0.43%) |
Mar 18, 2005 | 31.75 | 32.27 | 31.66 | 31.88 | 2,200,574 | +0.41(+1.29%) |
Mar 17, 2005 | 31.59 | 31.62 | 31.14 | 31.47 | 583,142 | +0.03(+0.11%) |
Mar 16, 2005 | 31.62 | 31.68 | 31.22 | 31.44 | 928,924 | -0.25(-0.78%) |
Mar 15, 2005 | 32.17 | 32.19 | 31.68 | 31.68 | 1,092,646 | -0.35(-1.09%) |
Mar 14, 2005 | 32.19 | 32.40 | 31.75 | 32.03 | 1,151,295 | -0.11(-0.34%) |
Mar 11, 2005 | 32.36 | 32.36 | 32.05 | 32.14 | 891,086 | -0.10(-0.30%) |
Mar 10, 2005 | 31.99 | 32.43 | 31.95 | 32.24 | 722,852 | +0.25(+0.77%) |
Mar 09, 2005 | 32.34 | 32.34 | 31.92 | 31.99 | 1,268,593 | -0.34(-1.06%) |
Mar 08, 2005 | 32.54 | 32.57 | 32.19 | 32.34 | 792,416 | -0.19(-0.59%) |
Mar 07, 2005 | 32.67 | 32.86 | 32.49 | 32.53 | 708,881 | -0.08(-0.23%) |
Mar 04, 2005 | 32.40 | 32.68 | 32.32 | 32.60 | 1,079,112 | +0.48(+1.50%) |
Mar 03, 2005 | 32.48 | 32.48 | 32.12 | 32.12 | 1,028,321 | -0.10(-0.32%) |
Mar 02, 2005 | 32.58 | 32.63 | 32.19 | 32.23 | 1,356,348 | -0.34(-1.05%) |
Mar 01, 2005 | 32.34 | 32.67 | 32.27 | 32.57 | 1,450,070 | +0.38(+1.17%) |
Feb 28, 2005 | 32.54 | 32.54 | 32.12 | 32.19 | 1,152,750 | -0.34(-1.06%) |
Feb 25, 2005 | 32.36 | 32.60 | 32.21 | 32.54 | 970,982 | +0.17(+0.53%) |
Feb 24, 2005 | 32.41 | 32.41 | 32.14 | 32.36 | 720,523 | +0.01(+0.04%) |
Feb 23, 2005 | 32.47 | 32.53 | 32.12 | 32.35 | 840,004 | +0.13(+0.41%) |
Feb 22, 2005 | 32.87 | 32.87 | 32.21 | 32.22 | 940,566 | -0.65(-1.97%) |
Feb 18, 2005 | 32.87 | 33.15 | 32.61 | 32.87 | 708,590 | +0.00(+0.00%) |
Feb 17, 2005 | 33.43 | 33.43 | 32.85 | 32.87 | 969,672 | -0.45(-1.36%) |
Feb 16, 2005 | 33.41 | 33.43 | 33.05 | 33.32 | 1,248,073 | -0.19(-0.57%) |
Feb 15, 2005 | 33.77 | 33.78 | 33.05 | 33.51 | 2,093,608 | -0.06(-0.18%) |
Feb 14, 2005 | 33.77 | 33.85 | 33.40 | 33.57 | 1,199,029 | -0.30(-0.89%) |
Feb 11, 2005 | 33.76 | 33.96 | 33.03 | 33.88 | 1,421,255 | +0.34(+1.02%) |
Feb 10, 2005 | 32.30 | 33.57 | 32.29 | 33.53 | 3,070,849 | +1.46(+4.56%) |
Feb 09, 2005 | 32.43 | 32.57 | 31.92 | 32.07 | 1,220,422 | -0.26(-0.81%) |
Feb 08, 2005 | 32.38 | 32.41 | 32.10 | 32.33 | 912,624 | -0.04(-0.13%) |
Feb 07, 2005 | 32.29 | 32.47 | 32.04 | 32.37 | 863,871 | +0.08(+0.26%) |
Feb 04, 2005 | 32.39 | 32.53 | 32.06 | 32.29 | 1,424,602 | -0.10(-0.30%) |
Feb 03, 2005 | 32.38 | 32.62 | 32.23 | 32.38 | 1,300,173 | +0.01(+0.02%) |
Feb 02, 2005 | 32.08 | 32.39 | 31.88 | 32.38 | 1,154,933 | +0.42(+1.31%) |
Feb 01, 2005 | 31.90 | 32.02 | 31.52 | 31.96 | 850,774 | +0.25(+0.80%) |
Jan 31, 2005 | 31.26 | 31.73 | 31.24 | 31.70 | 1,188,406 | +0.89(+2.90%) |
Jan 28, 2005 | 31.28 | 31.28 | 30.65 | 30.81 | 829,672 | -0.30(-0.97%) |
Jan 27, 2005 | 31.67 | 31.79 | 31.09 | 31.11 | 1,187,823 | -0.49(-1.54%) |
Jan 26, 2005 | 31.44 | 31.65 | 31.23 | 31.60 | 818,611 | +0.32(+1.03%) |
Jan 25, 2005 | 31.26 | 31.55 | 31.22 | 31.28 | 858,778 | +0.05(+0.15%) |
Jan 24, 2005 | 31.47 | 31.60 | 31.16 | 31.23 | 946,970 | -0.04(-0.13%) |
Jan 21, 2005 | 31.63 | 31.72 | 31.17 | 31.27 | 843,206 | -0.36(-1.13%) |
Jan 20, 2005 | 32.16 | 32.16 | 31.44 | 31.63 | 1,039,382 | -0.54(-1.67%) |
Jan 19, 2005 | 32.30 | 32.47 | 32.12 | 32.16 | 1,108,218 | -0.49(-1.49%) |
Jan 18, 2005 | 31.57 | 32.65 | 31.40 | 32.65 | 1,565,040 | +1.04(+3.30%) |
Jan 14, 2005 | 31.46 | 31.69 | 31.36 | 31.61 | 604,826 | +0.15(+0.48%) |
Jan 13, 2005 | 31.95 | 32.06 | 31.37 | 31.46 | 1,029,631 | -0.44(-1.38%) |
Jan 12, 2005 | 31.81 | 31.99 | 31.53 | 31.90 | 1,446,286 | +0.12(+0.37%) |
Jan 11, 2005 | 31.95 | 31.95 | 31.44 | 31.78 | 1,094,829 | -0.17(-0.54%) |
Jan 10, 2005 | 31.90 | 32.10 | 31.72 | 31.95 | 1,053,789 | +0.12(+0.37%) |
Jan 07, 2005 | 32.10 | 32.20 | 31.67 | 31.84 | 1,444,249 | -0.27(-0.83%) |
Jan 06, 2005 | 31.66 | 32.11 | 31.55 | 32.10 | 2,280,761 | +0.36(+1.13%) |
Jan 05, 2005 | 32.09 | 32.14 | 31.66 | 31.75 | 2,040,053 | -0.07(-0.22%) |
Jan 04, 2005 | 31.88 | 32.05 | 31.61 | 31.81 | 1,718,138 | +0.13(+0.41%) |