Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 33.06 | 33.06 | 32.61 | 32.64 | 4,606,283 | -0.42(-1.27%) |
Mar 30, 2005 | 32.86 | 33.10 | 32.59 | 33.06 | 6,111,066 | +0.65(+2.01%) |
Mar 29, 2005 | 32.92 | 32.96 | 32.15 | 32.41 | 9,437,614 | -0.64(-1.93%) |
Mar 28, 2005 | 33.15 | 33.16 | 32.62 | 33.05 | 5,194,917 | -0.09(-0.28%) |
Mar 24, 2005 | 33.09 | 33.50 | 33.06 | 33.14 | 4,968,593 | +0.08(+0.23%) |
Mar 23, 2005 | 32.45 | 33.65 | 32.36 | 33.07 | 9,109,939 | +0.59(+1.81%) |
Mar 22, 2005 | 32.57 | 32.88 | 32.45 | 32.48 | 5,299,939 | -0.09(-0.27%) |
Mar 21, 2005 | 32.91 | 32.99 | 32.56 | 32.57 | 3,597,721 | -0.34(-1.03%) |
Mar 18, 2005 | 32.72 | 32.99 | 32.36 | 32.91 | 8,337,117 | +0.18(+0.56%) |
Mar 17, 2005 | 32.76 | 33.02 | 32.47 | 32.72 | 6,385,592 | +0.07(+0.21%) |
Mar 16, 2005 | 33.04 | 33.19 | 32.47 | 32.66 | 7,366,382 | -0.36(-1.10%) |
Mar 15, 2005 | 33.80 | 33.83 | 32.99 | 33.02 | 7,640,589 | -0.63(-1.86%) |
Mar 14, 2005 | 34.39 | 34.46 | 33.54 | 33.65 | 9,347,276 | -0.72(-2.10%) |
Mar 11, 2005 | 34.91 | 34.93 | 34.27 | 34.37 | 5,135,064 | -0.44(-1.28%) |
Mar 10, 2005 | 34.84 | 35.02 | 34.57 | 34.81 | 5,169,220 | -0.03(-0.07%) |
Mar 09, 2005 | 35.24 | 35.32 | 34.65 | 34.84 | 7,550,410 | -0.71(-2.01%) |
Mar 08, 2005 | 35.89 | 35.98 | 35.41 | 35.55 | 4,309,253 | -0.36(-1.01%) |
Mar 07, 2005 | 35.71 | 35.97 | 35.60 | 35.91 | 5,479,817 | +0.35(+0.99%) |
Mar 04, 2005 | 35.49 | 35.65 | 35.10 | 35.56 | 4,839,311 | +0.38(+1.09%) |
Mar 03, 2005 | 35.46 | 35.46 | 34.81 | 35.18 | 3,092,083 | -0.13(-0.35%) |
Mar 02, 2005 | 35.14 | 35.71 | 35.00 | 35.31 | 4,611,869 | -0.09(-0.25%) |
Mar 01, 2005 | 35.21 | 35.49 | 35.07 | 35.39 | 4,297,602 | +0.31(+0.87%) |
Feb 28, 2005 | 35.00 | 35.27 | 34.62 | 35.09 | 4,841,864 | +0.11(+0.30%) |
Feb 25, 2005 | 34.48 | 35.01 | 34.42 | 34.98 | 3,891,399 | +0.44(+1.29%) |
Feb 24, 2005 | 34.42 | 34.58 | 34.19 | 34.53 | 4,051,805 | +0.18(+0.53%) |
Feb 23, 2005 | 34.27 | 34.48 | 34.18 | 34.35 | 3,494,135 | +0.17(+0.49%) |
Feb 22, 2005 | 34.25 | 34.52 | 34.15 | 34.18 | 6,146,180 | -0.02(-0.07%) |
Feb 18, 2005 | 34.60 | 34.60 | 34.05 | 34.21 | 7,096,485 | -0.33(-0.96%) |
Feb 17, 2005 | 34.64 | 34.89 | 34.47 | 34.54 | 4,405,656 | -0.19(-0.54%) |
Feb 16, 2005 | 34.79 | 34.99 | 34.48 | 34.73 | 4,122,033 | -0.21(-0.61%) |
Feb 15, 2005 | 34.62 | 35.02 | 34.43 | 34.94 | 5,417,570 | +0.23(+0.67%) |
Feb 14, 2005 | 35.05 | 35.07 | 34.48 | 34.71 | 3,400,126 | -0.06(-0.18%) |
Feb 11, 2005 | 34.23 | 35.52 | 34.21 | 34.77 | 4,334,790 | +0.44(+1.28%) |
Feb 10, 2005 | 34.45 | 34.46 | 34.15 | 34.33 | 3,163,428 | +0.09(+0.27%) |
Feb 09, 2005 | 34.90 | 35.16 | 34.20 | 34.24 | 4,675,713 | -0.47(-1.35%) |
Feb 08, 2005 | 34.58 | 34.84 | 34.50 | 34.71 | 5,076,967 | -0.21(-0.61%) |
Feb 07, 2005 | 34.63 | 35.19 | 34.55 | 34.92 | 3,264,938 | +0.44(+1.29%) |
Feb 04, 2005 | 34.28 | 34.68 | 34.15 | 34.48 | 3,543,773 | +0.10(+0.29%) |
Feb 03, 2005 | 34.55 | 34.58 | 34.22 | 34.38 | 5,429,062 | -0.17(-0.49%) |
Feb 02, 2005 | 34.22 | 34.77 | 34.10 | 34.55 | 4,393,686 | +0.24(+0.69%) |
Feb 01, 2005 | 33.99 | 34.32 | 33.74 | 34.31 | 4,299,996 | +0.33(+0.96%) |
Jan 31, 2005 | 33.67 | 34.27 | 33.61 | 33.98 | 7,834,033 | +0.41(+1.23%) |
Jan 28, 2005 | 34.68 | 34.68 | 33.12 | 33.57 | 9,452,777 | -1.25(-3.58%) |
Jan 27, 2005 | 34.62 | 34.97 | 34.49 | 34.82 | 6,257,427 | +0.04(+0.13%) |
Jan 26, 2005 | 35.24 | 35.82 | 34.70 | 34.77 | 9,353,980 | +0.41(+1.18%) |
Jan 25, 2005 | 34.68 | 34.90 | 34.32 | 34.37 | 4,814,891 | +0.01(+0.02%) |
Jan 24, 2005 | 34.80 | 34.89 | 34.36 | 34.36 | 4,908,740 | -0.30(-0.87%) |
Jan 21, 2005 | 35.21 | 35.29 | 34.63 | 34.66 | 5,539,351 | -0.70(-1.97%) |
Jan 20, 2005 | 35.71 | 35.93 | 35.15 | 35.36 | 5,262,750 | -0.36(-1.00%) |
Jan 19, 2005 | 35.98 | 36.14 | 35.69 | 35.71 | 3,931,780 | -0.34(-0.94%) |
Jan 18, 2005 | 35.87 | 36.14 | 35.47 | 36.05 | 4,916,401 | +0.18(+0.51%) |
Jan 14, 2005 | 35.31 | 35.90 | 35.26 | 35.87 | 5,119,263 | +0.52(+1.47%) |
Jan 13, 2005 | 36.04 | 36.18 | 35.34 | 35.35 | 5,842,287 | -0.85(-2.35%) |
Jan 12, 2005 | 35.76 | 36.23 | 35.64 | 36.20 | 7,221,778 | +0.47(+1.32%) |
Jan 11, 2005 | 35.67 | 35.79 | 35.34 | 35.73 | 5,414,059 | +0.06(+0.16%) |
Jan 10, 2005 | 35.15 | 35.77 | 35.02 | 35.67 | 4,641,397 | +0.43(+1.21%) |
Jan 07, 2005 | 35.42 | 35.52 | 35.19 | 35.25 | 4,706,357 | -0.17(-0.48%) |
Jan 06, 2005 | 35.09 | 35.58 | 35.02 | 35.42 | 4,692,631 | +0.28(+0.80%) |
Jan 05, 2005 | 34.92 | 35.20 | 34.77 | 35.14 | 5,416,932 | +0.36(+1.05%) |
Jan 04, 2005 | 35.46 | 35.61 | 34.74 | 34.77 | 6,827,386 | -0.47(-1.33%) |