Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 34.65 | 34.94 | 34.50 | 34.93 | 240,400 | +0.23(+0.66%) |
Mar 30, 2005 | 34.50 | 34.70 | 34.45 | 34.70 | 238,000 | +0.32(+0.93%) |
Mar 29, 2005 | 34.87 | 35.19 | 34.38 | 34.38 | 215,000 | -0.63(-1.80%) |
Mar 28, 2005 | 34.88 | 35.15 | 34.88 | 35.01 | 255,900 | +0.15(+0.43%) |
Mar 24, 2005 | 34.29 | 35.05 | 34.29 | 34.86 | 338,800 | +0.51(+1.48%) |
Mar 23, 2005 | 34.57 | 34.57 | 34.07 | 34.35 | 287,600 | -0.13(-0.38%) |
Mar 22, 2005 | 34.95 | 35.13 | 34.44 | 34.48 | 315,200 | -0.49(-1.40%) |
Mar 21, 2005 | 34.70 | 34.97 | 34.56 | 34.97 | 228,900 | +0.15(+0.43%) |
Mar 18, 2005 | 34.92 | 34.92 | 34.51 | 34.82 | 350,100 | -0.06(-0.17%) |
Mar 17, 2005 | 34.62 | 34.97 | 34.50 | 34.88 | 191,800 | +0.38(+1.10%) |
Mar 16, 2005 | 34.75 | 34.80 | 34.39 | 34.50 | 137,100 | -0.22(-0.63%) |
Mar 15, 2005 | 35.02 | 35.09 | 34.60 | 34.72 | 290,800 | -0.15(-0.43%) |
Mar 14, 2005 | 34.50 | 35.20 | 34.48 | 34.87 | 332,200 | +0.34(+0.98%) |
Mar 11, 2005 | 34.58 | 34.79 | 34.37 | 34.53 | 200,700 | -0.02(-0.06%) |
Mar 10, 2005 | 34.77 | 34.81 | 34.23 | 34.55 | 310,700 | -0.20(-0.58%) |
Mar 09, 2005 | 35.40 | 35.40 | 34.71 | 34.75 | 235,900 | -0.81(-2.28%) |
Mar 08, 2005 | 35.75 | 35.84 | 35.41 | 35.56 | 215,900 | -0.19(-0.53%) |
Mar 07, 2005 | 35.43 | 35.78 | 35.23 | 35.75 | 225,200 | +0.12(+0.34%) |
Mar 04, 2005 | 35.27 | 35.70 | 35.16 | 35.63 | 174,200 | +0.45(+1.28%) |
Mar 03, 2005 | 35.12 | 35.36 | 34.85 | 35.18 | 172,200 | +0.00(+0.00%) |
Mar 02, 2005 | 35.13 | 35.29 | 34.82 | 35.18 | 191,200 | +0.09(+0.26%) |
Mar 01, 2005 | 34.75 | 35.17 | 34.61 | 35.09 | 335,300 | +0.47(+1.36%) |
Feb 28, 2005 | 34.65 | 34.65 | 34.30 | 34.62 | 282,100 | -0.03(-0.09%) |
Feb 25, 2005 | 34.00 | 34.67 | 34.00 | 34.65 | 178,500 | +0.62(+1.82%) |
Feb 24, 2005 | 34.30 | 34.30 | 33.97 | 34.03 | 259,400 | -0.13(-0.38%) |
Feb 23, 2005 | 33.96 | 34.52 | 33.91 | 34.16 | 270,400 | +0.12(+0.35%) |
Feb 22, 2005 | 34.86 | 34.87 | 34.04 | 34.04 | 413,500 | -0.85(-2.44%) |
Feb 18, 2005 | 35.16 | 35.16 | 34.87 | 34.89 | 258,200 | -0.25(-0.71%) |
Feb 17, 2005 | 35.59 | 35.66 | 35.11 | 35.14 | 218,600 | -0.46(-1.29%) |
Feb 16, 2005 | 35.38 | 35.73 | 35.25 | 35.60 | 199,600 | -0.19(-0.53%) |
Feb 15, 2005 | 35.68 | 36.04 | 35.63 | 35.79 | 392,400 | +0.09(+0.25%) |
Feb 14, 2005 | 35.78 | 35.90 | 35.64 | 35.70 | 331,300 | -0.12(-0.34%) |
Feb 11, 2005 | 35.65 | 36.09 | 35.51 | 35.82 | 279,600 | +0.22(+0.62%) |
Feb 10, 2005 | 35.17 | 35.60 | 35.17 | 35.60 | 264,200 | +0.23(+0.65%) |
Feb 09, 2005 | 35.74 | 35.74 | 35.34 | 35.37 | 285,100 | -0.38(-1.06%) |
Feb 08, 2005 | 35.49 | 35.75 | 35.45 | 35.75 | 484,800 | +0.27(+0.76%) |
Feb 07, 2005 | 35.85 | 35.85 | 35.22 | 35.48 | 289,500 | -0.38(-1.06%) |
Feb 04, 2005 | 35.30 | 35.86 | 35.30 | 35.86 | 279,500 | +0.47(+1.33%) |
Feb 03, 2005 | 35.15 | 35.39 | 34.98 | 35.39 | 364,500 | +0.34(+0.97%) |
Feb 02, 2005 | 34.80 | 35.05 | 34.75 | 35.05 | 417,400 | +0.26(+0.75%) |
Feb 01, 2005 | 34.59 | 34.90 | 34.53 | 34.79 | 584,000 | +0.14(+0.40%) |
Jan 31, 2005 | 34.50 | 34.65 | 34.27 | 34.65 | 240,500 | +0.30(+0.87%) |
Jan 28, 2005 | 34.80 | 34.80 | 34.11 | 34.35 | 646,800 | +0.28(+0.82%) |
Jan 27, 2005 | 33.60 | 34.19 | 33.60 | 34.07 | 265,900 | +0.30(+0.89%) |
Jan 26, 2005 | 33.30 | 33.86 | 33.29 | 33.77 | 204,900 | +0.38(+1.14%) |
Jan 25, 2005 | 33.30 | 33.60 | 33.25 | 33.39 | 204,000 | -0.04(-0.12%) |
Jan 24, 2005 | 33.30 | 33.60 | 33.29 | 33.43 | 233,800 | +0.03(+0.09%) |
Jan 21, 2005 | 33.45 | 33.45 | 33.20 | 33.40 | 203,700 | +0.04(+0.12%) |
Jan 20, 2005 | 33.20 | 33.46 | 33.10 | 33.36 | 223,000 | +0.04(+0.12%) |
Jan 19, 2005 | 33.25 | 33.38 | 33.07 | 33.32 | 212,900 | -0.03(-0.09%) |
Jan 18, 2005 | 32.84 | 33.35 | 32.74 | 33.35 | 291,400 | +0.51(+1.55%) |
Jan 14, 2005 | 32.45 | 32.84 | 32.41 | 32.84 | 472,200 | +0.34(+1.05%) |
Jan 13, 2005 | 32.25 | 32.66 | 32.25 | 32.50 | 234,000 | +0.25(+0.78%) |
Jan 12, 2005 | 32.20 | 32.31 | 32.00 | 32.25 | 200,100 | -0.06(-0.19%) |
Jan 11, 2005 | 32.37 | 32.37 | 32.00 | 32.31 | 192,700 | -0.06(-0.19%) |
Jan 10, 2005 | 32.20 | 32.69 | 32.20 | 32.37 | 157,200 | +0.09(+0.28%) |
Jan 07, 2005 | 32.43 | 32.63 | 32.19 | 32.28 | 166,000 | -0.23(-0.71%) |
Jan 06, 2005 | 32.40 | 32.67 | 32.40 | 32.51 | 246,200 | +0.05(+0.15%) |
Jan 05, 2005 | 32.36 | 32.63 | 32.33 | 32.46 | 256,300 | -0.05(-0.15%) |
Jan 04, 2005 | 32.60 | 32.90 | 32.50 | 32.51 | 260,500 | -0.19(-0.58%) |