Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 30.59 | 31.21 | 30.59 | 30.97 | 3,626,462 | +0.19(+0.60%) |
Mar 30, 2005 | 30.29 | 30.89 | 30.29 | 30.79 | 3,185,365 | +0.52(+1.70%) |
Mar 29, 2005 | 30.83 | 30.99 | 30.10 | 30.27 | 4,430,972 | -0.62(-2.02%) |
Mar 28, 2005 | 30.38 | 31.04 | 30.20 | 30.89 | 3,893,354 | +0.56(+1.86%) |
Mar 24, 2005 | 30.29 | 30.50 | 30.01 | 30.33 | 3,478,930 | +0.29(+0.96%) |
Mar 23, 2005 | 29.99 | 30.25 | 29.84 | 30.04 | 6,300,382 | -0.13(-0.44%) |
Mar 22, 2005 | 30.38 | 30.80 | 30.10 | 30.17 | 3,722,150 | -0.03(-0.10%) |
Mar 21, 2005 | 30.47 | 30.57 | 30.13 | 30.20 | 4,158,079 | -0.41(-1.33%) |
Mar 18, 2005 | 31.27 | 31.34 | 30.47 | 30.61 | 7,001,036 | -0.65(-2.07%) |
Mar 17, 2005 | 31.16 | 31.43 | 30.74 | 31.26 | 2,687,256 | +0.12(+0.39%) |
Mar 16, 2005 | 31.43 | 31.55 | 30.93 | 31.14 | 3,957,034 | -0.38(-1.22%) |
Mar 15, 2005 | 31.84 | 31.85 | 31.51 | 31.52 | 2,918,973 | -0.27(-0.85%) |
Mar 14, 2005 | 31.84 | 31.98 | 31.53 | 31.79 | 3,311,893 | +0.02(+0.08%) |
Mar 11, 2005 | 32.10 | 32.33 | 31.75 | 31.77 | 3,765,326 | -0.44(-1.38%) |
Mar 10, 2005 | 31.82 | 32.39 | 31.76 | 32.21 | 3,155,525 | +0.51(+1.61%) |
Mar 09, 2005 | 31.91 | 32.09 | 31.59 | 31.70 | 4,517,491 | -0.39(-1.22%) |
Mar 08, 2005 | 32.09 | 32.15 | 31.86 | 32.09 | 3,587,120 | +0.06(+0.19%) |
Mar 07, 2005 | 31.97 | 32.26 | 31.87 | 32.03 | 4,133,407 | +0.06(+0.19%) |
Mar 04, 2005 | 31.70 | 32.08 | 31.38 | 31.97 | 6,540,768 | +0.67(+2.13%) |
Mar 03, 2005 | 31.76 | 32.08 | 31.05 | 31.31 | 16,005,012 | +1.29(+4.30%) |
Mar 02, 2005 | 29.95 | 30.26 | 29.70 | 30.02 | 5,977,311 | +0.07(+0.22%) |
Mar 01, 2005 | 28.85 | 30.05 | 28.85 | 29.95 | 7,000,369 | +1.24(+4.30%) |
Feb 28, 2005 | 28.67 | 28.94 | 28.58 | 28.72 | 4,924,080 | +0.04(+0.15%) |
Feb 25, 2005 | 28.55 | 28.97 | 28.36 | 28.67 | 11,449,179 | +1.14(+4.14%) |
Feb 24, 2005 | 27.89 | 28.02 | 27.15 | 27.53 | 6,529,932 | -0.18(-0.65%) |
Feb 23, 2005 | 27.05 | 28.06 | 27.05 | 27.71 | 3,262,382 | +0.21(+0.76%) |
Feb 22, 2005 | 27.92 | 28.17 | 27.38 | 27.50 | 3,650,134 | -0.47(-1.67%) |
Feb 18, 2005 | 28.18 | 28.20 | 27.81 | 27.97 | 2,225,155 | -0.17(-0.60%) |
Feb 17, 2005 | 28.70 | 28.73 | 28.14 | 28.14 | 3,467,927 | -0.64(-2.23%) |
Feb 16, 2005 | 28.25 | 28.78 | 28.24 | 28.78 | 2,770,774 | +0.35(+1.22%) |
Feb 15, 2005 | 28.10 | 28.53 | 28.10 | 28.43 | 2,099,294 | +0.38(+1.35%) |
Feb 14, 2005 | 28.55 | 28.56 | 28.01 | 28.06 | 2,199,649 | -0.55(-1.91%) |
Feb 11, 2005 | 28.40 | 28.76 | 28.04 | 28.60 | 2,838,289 | +0.11(+0.38%) |
Feb 10, 2005 | 28.28 | 28.60 | 28.16 | 28.49 | 1,610,686 | +0.34(+1.21%) |
Feb 09, 2005 | 28.63 | 28.70 | 28.15 | 28.15 | 1,878,078 | -0.40(-1.41%) |
Feb 08, 2005 | 28.70 | 28.73 | 28.34 | 28.55 | 3,070,340 | -0.08(-0.27%) |
Feb 07, 2005 | 28.79 | 29.03 | 28.58 | 28.63 | 4,331,450 | +0.41(+1.45%) |
Feb 04, 2005 | 28.25 | 28.32 | 28.07 | 28.22 | 3,547,445 | -0.12(-0.42%) |
Feb 03, 2005 | 28.24 | 28.45 | 28.12 | 28.34 | 4,000,711 | +0.10(+0.36%) |
Feb 02, 2005 | 28.34 | 28.49 | 28.11 | 28.24 | 2,274,332 | -0.10(-0.34%) |
Feb 01, 2005 | 28.20 | 28.61 | 28.01 | 28.34 | 3,085,510 | +0.14(+0.49%) |
Jan 31, 2005 | 27.59 | 28.34 | 27.47 | 28.20 | 4,465,313 | +0.83(+3.05%) |
Jan 28, 2005 | 27.59 | 27.70 | 27.32 | 27.37 | 3,606,458 | -0.04(-0.15%) |
Jan 27, 2005 | 27.32 | 27.50 | 27.23 | 27.41 | 4,077,894 | +0.10(+0.35%) |
Jan 26, 2005 | 27.63 | 27.66 | 27.25 | 27.31 | 4,622,681 | -0.32(-1.15%) |
Jan 25, 2005 | 27.59 | 27.83 | 27.54 | 27.63 | 2,198,649 | +0.19(+0.70%) |
Jan 24, 2005 | 27.77 | 27.98 | 27.37 | 27.44 | 3,875,517 | -0.26(-0.95%) |
Jan 21, 2005 | 28.21 | 28.34 | 27.62 | 27.70 | 3,536,276 | -0.48(-1.70%) |
Jan 20, 2005 | 28.49 | 28.53 | 28.14 | 28.18 | 3,005,992 | -0.32(-1.12%) |
Jan 19, 2005 | 28.91 | 28.96 | 28.45 | 28.50 | 3,835,675 | -0.44(-1.53%) |
Jan 18, 2005 | 28.91 | 29.24 | 28.61 | 28.94 | 3,107,181 | -0.04(-0.14%) |
Jan 14, 2005 | 28.64 | 29.18 | 28.40 | 28.99 | 4,365,958 | +0.25(+0.88%) |
Jan 13, 2005 | 28.73 | 29.02 | 28.64 | 28.73 | 4,049,721 | +0.05(+0.17%) |
Jan 12, 2005 | 28.26 | 28.76 | 28.23 | 28.69 | 4,650,020 | +0.43(+1.51%) |
Jan 11, 2005 | 28.16 | 28.45 | 28.04 | 28.26 | 2,910,138 | -0.10(-0.34%) |
Jan 10, 2005 | 27.93 | 28.61 | 27.93 | 28.36 | 3,230,708 | +0.28(+1.00%) |
Jan 07, 2005 | 28.21 | 28.25 | 27.59 | 28.07 | 4,844,563 | -0.13(-0.47%) |
Jan 06, 2005 | 28.79 | 29.33 | 28.09 | 28.21 | 7,329,441 | -0.64(-2.20%) |
Jan 05, 2005 | 28.69 | 28.96 | 28.41 | 28.84 | 4,711,367 | +0.23(+0.80%) |
Jan 04, 2005 | 29.56 | 29.69 | 28.57 | 28.61 | 5,606,396 | -0.94(-3.19%) |