Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 29.13 | 29.61 | 28.94 | 29.23 | 3,611,010 | +0.50(+1.76%) |
Mar 30, 2005 | 28.29 | 28.72 | 28.16 | 28.72 | 1,374,697 | +0.57(+2.01%) |
Mar 29, 2005 | 28.29 | 28.54 | 28.08 | 28.16 | 1,446,116 | -0.05(-0.19%) |
Mar 28, 2005 | 28.06 | 28.39 | 28.00 | 28.21 | 1,105,867 | +0.22(+0.79%) |
Mar 24, 2005 | 28.39 | 28.45 | 27.99 | 27.99 | 1,364,179 | -0.34(-1.21%) |
Mar 23, 2005 | 28.34 | 28.56 | 28.18 | 28.33 | 1,575,771 | -0.04(-0.14%) |
Mar 22, 2005 | 28.70 | 29.20 | 28.37 | 28.37 | 1,400,413 | -0.36(-1.24%) |
Mar 21, 2005 | 29.08 | 29.13 | 28.73 | 28.73 | 1,319,197 | -0.31(-1.07%) |
Mar 18, 2005 | 28.68 | 29.19 | 28.68 | 29.04 | 4,109,326 | +0.28(+0.96%) |
Mar 17, 2005 | 28.80 | 28.88 | 28.53 | 28.76 | 787,708 | -0.09(-0.30%) |
Mar 16, 2005 | 28.89 | 29.01 | 28.75 | 28.85 | 1,100,309 | -0.13(-0.46%) |
Mar 15, 2005 | 29.27 | 29.48 | 28.98 | 28.98 | 1,513,242 | -0.27(-0.92%) |
Mar 14, 2005 | 28.87 | 29.29 | 28.74 | 29.25 | 1,772,413 | +0.48(+1.66%) |
Mar 11, 2005 | 29.04 | 29.15 | 28.62 | 28.78 | 1,522,156 | -0.39(-1.34%) |
Mar 10, 2005 | 29.01 | 29.23 | 28.94 | 29.17 | 1,304,510 | +0.14(+0.49%) |
Mar 09, 2005 | 29.52 | 29.52 | 28.92 | 29.03 | 1,579,279 | -0.57(-1.91%) |
Mar 08, 2005 | 29.68 | 29.78 | 29.47 | 29.59 | 1,017,949 | -0.28(-0.95%) |
Mar 07, 2005 | 29.94 | 30.17 | 29.81 | 29.87 | 1,198,390 | -0.11(-0.36%) |
Mar 04, 2005 | 29.33 | 30.21 | 29.22 | 29.98 | 2,432,635 | +0.81(+2.77%) |
Mar 03, 2005 | 29.27 | 29.43 | 29.03 | 29.17 | 984,209 | -0.14(-0.48%) |
Mar 02, 2005 | 29.47 | 29.56 | 29.07 | 29.31 | 2,361,439 | +0.03(+0.09%) |
Mar 01, 2005 | 28.57 | 29.41 | 28.53 | 29.29 | 3,763,961 | +0.86(+3.03%) |
Feb 28, 2005 | 28.34 | 28.68 | 28.31 | 28.43 | 3,267,809 | +0.00(+0.00%) |
Feb 25, 2005 | 28.21 | 28.54 | 28.20 | 28.43 | 3,741,035 | +0.19(+0.67%) |
Feb 24, 2005 | 28.12 | 28.29 | 28.10 | 28.24 | 2,761,777 | +0.07(+0.26%) |
Feb 23, 2005 | 28.24 | 28.52 | 28.14 | 28.16 | 2,166,448 | +0.03(+0.12%) |
Feb 22, 2005 | 28.64 | 28.85 | 28.02 | 28.13 | 2,056,956 | -0.44(-1.53%) |
Feb 18, 2005 | 29.09 | 29.09 | 28.57 | 28.57 | 1,834,909 | -0.38(-1.30%) |
Feb 17, 2005 | 29.32 | 29.48 | 28.88 | 28.94 | 1,950,011 | -0.46(-1.56%) |
Feb 16, 2005 | 29.78 | 29.79 | 29.40 | 29.40 | 2,074,301 | -0.50(-1.69%) |
Feb 15, 2005 | 30.10 | 30.11 | 29.73 | 29.91 | 1,858,432 | -0.17(-0.58%) |
Feb 14, 2005 | 30.14 | 30.32 | 30.05 | 30.08 | 2,229,581 | -0.10(-0.33%) |
Feb 11, 2005 | 29.89 | 30.24 | 29.75 | 30.18 | 1,154,980 | +0.36(+1.22%) |
Feb 10, 2005 | 29.57 | 30.01 | 29.57 | 29.82 | 1,396,543 | +0.25(+0.84%) |
Feb 09, 2005 | 29.97 | 30.05 | 29.42 | 29.57 | 1,161,290 | -0.41(-1.37%) |
Feb 08, 2005 | 29.57 | 30.05 | 29.54 | 29.98 | 1,540,521 | +0.17(+0.59%) |
Feb 07, 2005 | 29.70 | 29.90 | 29.64 | 29.81 | 1,893,570 | -0.02(-0.07%) |
Feb 04, 2005 | 29.32 | 29.87 | 29.20 | 29.83 | 2,606,549 | +0.57(+1.93%) |
Feb 03, 2005 | 29.25 | 29.38 | 29.09 | 29.26 | 1,509,721 | -0.12(-0.41%) |
Feb 02, 2005 | 29.55 | 29.61 | 29.17 | 29.38 | 1,569,018 | -0.26(-0.86%) |
Feb 01, 2005 | 29.48 | 29.78 | 29.27 | 29.64 | 1,574,771 | +0.28(+0.94%) |
Jan 31, 2005 | 29.27 | 29.52 | 29.23 | 29.36 | 1,384,692 | +0.24(+0.81%) |
Jan 28, 2005 | 29.27 | 29.49 | 29.00 | 29.13 | 1,793,801 | -0.20(-0.69%) |
Jan 27, 2005 | 29.54 | 29.60 | 29.27 | 29.33 | 2,261,310 | -0.32(-1.07%) |
Jan 26, 2005 | 29.62 | 29.66 | 29.32 | 29.64 | 1,528,549 | +0.08(+0.27%) |
Jan 25, 2005 | 29.72 | 30.24 | 29.51 | 29.56 | 1,054,388 | -0.16(-0.54%) |
Jan 24, 2005 | 30.08 | 30.10 | 29.50 | 29.73 | 1,522,815 | -0.07(-0.25%) |
Jan 21, 2005 | 30.11 | 30.12 | 29.62 | 29.80 | 1,798,258 | -0.31(-1.03%) |
Jan 20, 2005 | 30.82 | 30.93 | 30.05 | 30.11 | 1,999,334 | -0.77(-2.51%) |
Jan 19, 2005 | 31.62 | 31.64 | 30.75 | 30.88 | 2,289,895 | -0.77(-2.42%) |
Jan 18, 2005 | 30.79 | 31.65 | 30.53 | 31.65 | 1,597,104 | +0.66(+2.13%) |
Jan 14, 2005 | 30.71 | 31.03 | 30.67 | 30.99 | 1,892,266 | +0.33(+1.08%) |
Jan 13, 2005 | 30.66 | 30.86 | 30.61 | 30.66 | 1,553,050 | -0.19(-0.61%) |
Jan 12, 2005 | 31.03 | 31.03 | 30.38 | 30.85 | 1,441,353 | -0.10(-0.33%) |
Jan 11, 2005 | 31.27 | 31.29 | 30.82 | 30.95 | 1,667,243 | -0.31(-0.99%) |
Jan 10, 2005 | 31.21 | 31.56 | 31.15 | 31.26 | 1,774,029 | -0.11(-0.36%) |
Jan 07, 2005 | 31.43 | 31.79 | 31.31 | 31.37 | 1,449,337 | -0.51(-1.60%) |
Jan 06, 2005 | 31.52 | 32.07 | 31.50 | 31.88 | 1,253,637 | +0.37(+1.17%) |
Jan 05, 2005 | 31.60 | 31.88 | 31.51 | 31.51 | 1,345,521 | -0.12(-0.38%) |
Jan 04, 2005 | 32.01 | 32.16 | 31.49 | 31.64 | 1,960,436 | -0.28(-0.86%) |