Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 34.40 | 34.91 | 34.37 | 34.82 | 1,182,824 | +0.63(+1.84%) |
Mar 30, 2005 | 34.76 | 34.86 | 33.60 | 34.20 | 1,127,261 | -0.56(-1.63%) |
Mar 29, 2005 | 34.94 | 35.29 | 34.74 | 34.76 | 682,054 | -0.17(-0.49%) |
Mar 28, 2005 | 34.88 | 35.05 | 34.66 | 34.93 | 386,819 | -0.06(-0.16%) |
Mar 24, 2005 | 35.04 | 35.15 | 34.77 | 34.99 | 365,865 | -0.03(-0.09%) |
Mar 23, 2005 | 35.08 | 35.36 | 34.80 | 35.02 | 1,007,660 | -0.07(-0.21%) |
Mar 22, 2005 | 34.62 | 35.33 | 34.55 | 35.09 | 636,850 | +0.44(+1.26%) |
Mar 21, 2005 | 34.51 | 34.65 | 34.32 | 34.65 | 634,261 | +0.12(+0.34%) |
Mar 18, 2005 | 34.15 | 34.58 | 34.01 | 34.53 | 558,686 | +0.56(+1.65%) |
Mar 17, 2005 | 33.65 | 34.15 | 33.47 | 33.97 | 426,136 | +0.26(+0.77%) |
Mar 16, 2005 | 33.88 | 33.88 | 33.38 | 33.71 | 383,758 | -0.16(-0.48%) |
Mar 15, 2005 | 34.06 | 34.32 | 33.81 | 33.87 | 297,118 | -0.11(-0.32%) |
Mar 14, 2005 | 33.34 | 34.03 | 33.34 | 33.98 | 395,530 | +0.47(+1.39%) |
Mar 11, 2005 | 33.17 | 33.74 | 33.14 | 33.52 | 355,977 | +0.38(+1.15%) |
Mar 10, 2005 | 33.31 | 33.33 | 32.83 | 33.13 | 289,113 | -0.00(-0.01%) |
Mar 09, 2005 | 33.38 | 33.43 | 33.02 | 33.14 | 183,639 | -0.24(-0.73%) |
Mar 08, 2005 | 33.67 | 33.92 | 33.24 | 33.38 | 214,010 | -0.39(-1.14%) |
Mar 07, 2005 | 33.45 | 34.08 | 33.27 | 33.77 | 759,983 | +0.51(+1.55%) |
Mar 04, 2005 | 32.88 | 33.29 | 32.66 | 33.25 | 900,773 | +0.59(+1.79%) |
Mar 03, 2005 | 32.05 | 32.67 | 32.02 | 32.67 | 721,136 | +0.70(+2.18%) |
Mar 02, 2005 | 31.86 | 32.16 | 31.30 | 31.97 | 652,860 | +0.09(+0.29%) |
Mar 01, 2005 | 31.65 | 31.97 | 31.45 | 31.88 | 544,560 | +0.17(+0.54%) |
Feb 28, 2005 | 31.38 | 31.71 | 31.23 | 31.71 | 389,173 | +0.36(+1.14%) |
Feb 25, 2005 | 30.98 | 31.37 | 30.83 | 31.35 | 424,959 | +0.26(+0.85%) |
Feb 24, 2005 | 30.95 | 31.15 | 30.54 | 31.09 | 263,216 | +0.15(+0.49%) |
Feb 23, 2005 | 31.10 | 31.23 | 30.79 | 30.93 | 336,200 | -0.19(-0.60%) |
Feb 22, 2005 | 31.33 | 31.57 | 31.07 | 31.12 | 327,960 | -0.20(-0.65%) |
Feb 18, 2005 | 31.55 | 31.75 | 31.28 | 31.32 | 159,389 | -0.22(-0.69%) |
Feb 17, 2005 | 31.75 | 31.83 | 31.53 | 31.54 | 401,180 | -0.18(-0.56%) |
Feb 16, 2005 | 31.62 | 31.84 | 31.26 | 31.72 | 384,464 | +0.05(+0.16%) |
Feb 15, 2005 | 31.83 | 31.85 | 31.50 | 31.67 | 465,689 | -0.08(-0.24%) |
Feb 14, 2005 | 31.87 | 31.98 | 31.28 | 31.75 | 338,319 | -0.22(-0.69%) |
Feb 11, 2005 | 31.28 | 32.37 | 31.28 | 31.97 | 991,651 | +0.64(+2.05%) |
Feb 10, 2005 | 31.12 | 31.35 | 30.95 | 31.32 | 415,542 | +0.29(+0.94%) |
Feb 09, 2005 | 31.66 | 31.66 | 30.92 | 31.03 | 419,073 | -0.66(-2.09%) |
Feb 08, 2005 | 31.58 | 31.88 | 31.44 | 31.69 | 555,626 | +0.11(+0.35%) |
Feb 07, 2005 | 31.83 | 31.86 | 31.52 | 31.58 | 388,467 | -0.12(-0.39%) |
Feb 04, 2005 | 31.29 | 31.71 | 31.21 | 31.71 | 801,890 | +0.38(+1.21%) |
Feb 03, 2005 | 31.57 | 31.65 | 31.21 | 31.33 | 836,735 | -0.28(-0.89%) |
Feb 02, 2005 | 31.26 | 31.64 | 31.09 | 31.61 | 459,333 | +0.22(+0.70%) |
Feb 01, 2005 | 31.54 | 31.54 | 31.27 | 31.39 | 677,581 | +0.22(+0.69%) |
Jan 31, 2005 | 30.79 | 31.26 | 30.79 | 31.17 | 654,273 | +0.63(+2.07%) |
Jan 28, 2005 | 29.80 | 30.96 | 29.80 | 30.54 | 911,132 | +0.82(+2.74%) |
Jan 27, 2005 | 29.84 | 29.84 | 29.29 | 29.72 | 885,234 | -0.12(-0.40%) |
Jan 26, 2005 | 29.80 | 31.15 | 29.56 | 29.84 | 1,865,114 | -0.06(-0.21%) |
Jan 25, 2005 | 26.61 | 30.57 | 26.61 | 29.91 | 4,683,738 | +4.01(+15.50%) |
Jan 24, 2005 | 26.61 | 26.67 | 25.75 | 25.89 | 775,757 | -0.82(-3.07%) |
Jan 21, 2005 | 26.96 | 27.09 | 26.70 | 26.71 | 213,774 | -0.19(-0.69%) |
Jan 20, 2005 | 27.26 | 27.26 | 26.85 | 26.90 | 306,536 | -0.36(-1.31%) |
Jan 19, 2005 | 27.97 | 27.97 | 27.10 | 27.26 | 641,088 | -0.71(-2.54%) |
Jan 18, 2005 | 27.61 | 28.01 | 27.34 | 27.97 | 261,097 | +0.30(+1.09%) |
Jan 14, 2005 | 27.67 | 27.74 | 27.48 | 27.66 | 284,876 | +0.05(+0.18%) |
Jan 13, 2005 | 27.43 | 27.77 | 27.35 | 27.61 | 270,514 | +0.14(+0.51%) |
Jan 12, 2005 | 27.33 | 27.52 | 27.20 | 27.47 | 332,433 | +0.25(+0.92%) |
Jan 11, 2005 | 27.35 | 27.40 | 27.08 | 27.22 | 547,621 | -0.01(-0.03%) |
Jan 10, 2005 | 27.29 | 27.40 | 27.21 | 27.23 | 333,375 | -0.10(-0.37%) |
Jan 07, 2005 | 27.42 | 27.71 | 27.25 | 27.33 | 493,235 | -0.11(-0.42%) |
Jan 06, 2005 | 27.36 | 27.68 | 27.36 | 27.45 | 246,029 | +0.08(+0.28%) |
Jan 05, 2005 | 27.68 | 27.68 | 27.25 | 27.37 | 512,070 | -0.30(-1.07%) |
Jan 04, 2005 | 28.79 | 28.81 | 27.67 | 27.67 | 821,196 | -1.01(-3.52%) |