Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 34.28 | 34.53 | 33.86 | 33.87 | 5,245,059 | -0.53(-1.54%) |
Mar 30, 2005 | 34.16 | 34.69 | 34.16 | 34.39 | 3,927,886 | +0.37(+1.09%) |
Mar 29, 2005 | 34.06 | 34.53 | 33.86 | 34.02 | 3,370,621 | -0.15(-0.44%) |
Mar 28, 2005 | 33.91 | 34.58 | 33.89 | 34.17 | 2,913,199 | +0.26(+0.76%) |
Mar 24, 2005 | 34.06 | 34.16 | 33.77 | 33.91 | 3,002,704 | +0.00(+0.00%) |
Mar 23, 2005 | 34.15 | 34.33 | 33.85 | 33.91 | 5,966,121 | -0.24(-0.69%) |
Mar 22, 2005 | 34.06 | 34.79 | 33.86 | 34.15 | 4,975,214 | +0.11(+0.32%) |
Mar 21, 2005 | 34.37 | 34.46 | 33.60 | 34.04 | 3,929,806 | -0.33(-0.95%) |
Mar 18, 2005 | 34.80 | 34.85 | 34.20 | 34.37 | 6,364,464 | -0.45(-1.30%) |
Mar 17, 2005 | 34.85 | 35.01 | 34.45 | 34.82 | 3,572,229 | +0.00(+0.00%) |
Mar 16, 2005 | 34.94 | 35.00 | 34.58 | 34.82 | 5,086,135 | -0.35(-1.00%) |
Mar 15, 2005 | 35.35 | 35.60 | 35.13 | 35.17 | 3,566,468 | -0.14(-0.38%) |
Mar 14, 2005 | 35.27 | 35.38 | 34.92 | 35.31 | 4,046,340 | +0.27(+0.77%) |
Mar 11, 2005 | 35.28 | 35.52 | 35.01 | 35.04 | 3,815,931 | -0.37(-1.03%) |
Mar 10, 2005 | 35.38 | 35.48 | 35.15 | 35.40 | 2,871,253 | +0.18(+0.52%) |
Mar 09, 2005 | 35.14 | 35.43 | 35.09 | 35.22 | 3,339,899 | -0.16(-0.44%) |
Mar 08, 2005 | 35.48 | 35.56 | 35.23 | 35.38 | 3,236,215 | -0.08(-0.23%) |
Mar 07, 2005 | 35.62 | 35.71 | 35.17 | 35.46 | 3,956,687 | -0.01(-0.04%) |
Mar 04, 2005 | 35.78 | 35.86 | 35.41 | 35.47 | 6,695,898 | -0.07(-0.21%) |
Mar 03, 2005 | 35.88 | 36.06 | 35.27 | 35.55 | 8,557,635 | +0.43(+1.21%) |
Mar 02, 2005 | 34.67 | 35.50 | 34.44 | 35.12 | 6,172,456 | +0.37(+1.07%) |
Mar 01, 2005 | 34.62 | 35.08 | 34.61 | 34.75 | 4,926,474 | +0.34(+0.98%) |
Feb 28, 2005 | 34.65 | 34.96 | 34.10 | 34.41 | 4,127,426 | -0.37(-1.07%) |
Feb 25, 2005 | 34.67 | 34.83 | 34.39 | 34.78 | 2,600,522 | +0.16(+0.45%) |
Feb 24, 2005 | 34.54 | 34.65 | 34.24 | 34.62 | 4,514,100 | +0.09(+0.27%) |
Feb 23, 2005 | 33.99 | 34.58 | 33.97 | 34.53 | 5,625,677 | +0.68(+2.02%) |
Feb 22, 2005 | 34.27 | 34.35 | 33.65 | 33.85 | 7,009,019 | -0.43(-1.24%) |
Feb 18, 2005 | 33.99 | 34.32 | 33.99 | 34.27 | 6,701,215 | +0.31(+0.92%) |
Feb 17, 2005 | 33.85 | 33.98 | 33.18 | 33.96 | 10,702,065 | +0.74(+2.22%) |
Feb 16, 2005 | 33.51 | 33.53 | 32.70 | 33.22 | 10,496,764 | -0.51(-1.51%) |
Feb 15, 2005 | 33.65 | 33.76 | 33.43 | 33.73 | 4,512,623 | +0.08(+0.24%) |
Feb 14, 2005 | 33.42 | 33.65 | 33.22 | 33.65 | 4,292,996 | +0.32(+0.95%) |
Feb 11, 2005 | 33.30 | 33.82 | 33.22 | 33.33 | 4,318,252 | +0.12(+0.35%) |
Feb 10, 2005 | 33.81 | 33.90 | 33.16 | 33.22 | 6,786,142 | -0.43(-1.29%) |
Feb 09, 2005 | 33.79 | 34.02 | 33.30 | 33.65 | 9,432,303 | -0.64(-1.86%) |
Feb 08, 2005 | 34.78 | 34.80 | 34.27 | 34.29 | 3,794,958 | -0.49(-1.42%) |
Feb 07, 2005 | 34.88 | 35.18 | 34.73 | 34.78 | 3,256,007 | -0.10(-0.29%) |
Feb 04, 2005 | 35.12 | 35.26 | 34.73 | 34.88 | 3,861,126 | -0.15(-0.43%) |
Feb 03, 2005 | 35.88 | 35.88 | 34.58 | 35.03 | 5,351,845 | +0.29(+0.84%) |
Feb 02, 2005 | 34.16 | 35.02 | 34.16 | 34.74 | 4,798,124 | +0.41(+1.20%) |
Feb 01, 2005 | 34.53 | 34.98 | 34.13 | 34.33 | 5,960,804 | -0.05(-0.14%) |
Jan 31, 2005 | 33.89 | 34.52 | 33.81 | 34.37 | 4,216,045 | +0.87(+2.59%) |
Jan 28, 2005 | 34.10 | 34.15 | 33.39 | 33.51 | 4,419,426 | -0.45(-1.34%) |
Jan 27, 2005 | 34.19 | 34.36 | 33.85 | 33.96 | 4,686,612 | -0.23(-0.67%) |
Jan 26, 2005 | 33.57 | 34.25 | 33.38 | 34.19 | 5,928,458 | +0.95(+2.87%) |
Jan 25, 2005 | 33.16 | 33.55 | 32.94 | 33.24 | 4,345,872 | +0.29(+0.88%) |
Jan 24, 2005 | 33.55 | 33.55 | 32.93 | 32.95 | 5,276,962 | -0.30(-0.90%) |
Jan 21, 2005 | 34.04 | 34.04 | 33.09 | 33.24 | 6,947,724 | -0.58(-1.70%) |
Jan 20, 2005 | 33.99 | 34.23 | 33.74 | 33.82 | 6,528,704 | +0.01(+0.02%) |
Jan 19, 2005 | 33.03 | 33.99 | 33.03 | 33.81 | 4,725,456 | -0.18(-0.52%) |
Jan 18, 2005 | 32.67 | 34.06 | 32.67 | 33.99 | 4,301,415 | +0.30(+0.90%) |
Jan 14, 2005 | 33.34 | 33.73 | 33.28 | 33.68 | 4,386,046 | +0.34(+1.02%) |
Jan 13, 2005 | 33.70 | 33.77 | 33.18 | 33.34 | 5,005,345 | -0.33(-0.99%) |
Jan 12, 2005 | 33.34 | 33.68 | 33.28 | 33.68 | 4,884,084 | +0.36(+1.08%) |
Jan 11, 2005 | 33.58 | 33.72 | 33.32 | 33.32 | 6,124,011 | -0.32(-0.95%) |
Jan 10, 2005 | 33.20 | 33.65 | 33.16 | 33.64 | 5,517,267 | +0.45(+1.35%) |
Jan 07, 2005 | 32.90 | 33.45 | 32.33 | 33.19 | 9,920,298 | +0.35(+1.07%) |
Jan 06, 2005 | 33.99 | 33.99 | 32.67 | 32.84 | 20,496,082 | -1.88(-5.42%) |
Jan 05, 2005 | 34.82 | 35.06 | 34.50 | 34.72 | 3,811,943 | +0.03(+0.08%) |
Jan 04, 2005 | 35.31 | 35.32 | 34.64 | 34.69 | 3,580,943 | -0.38(-1.08%) |