Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 30.97 | 30.97 | 30.27 | 30.50 | 2,322,535 | -0.54(-1.74%) |
Mar 30, 2005 | 31.22 | 31.24 | 30.70 | 31.04 | 1,983,147 | -0.12(-0.38%) |
Mar 29, 2005 | 31.10 | 31.39 | 31.07 | 31.16 | 1,965,961 | -0.07(-0.21%) |
Mar 28, 2005 | 30.82 | 31.38 | 30.67 | 31.22 | 1,680,025 | +0.41(+1.32%) |
Mar 24, 2005 | 31.02 | 31.27 | 30.82 | 30.82 | 987,987 | -0.11(-0.36%) |
Mar 23, 2005 | 31.03 | 31.34 | 30.93 | 30.93 | 2,233,628 | -0.01(-0.02%) |
Mar 22, 2005 | 31.65 | 31.73 | 30.93 | 30.93 | 1,755,941 | -0.72(-2.26%) |
Mar 21, 2005 | 31.81 | 31.81 | 31.37 | 31.65 | 1,535,365 | -0.16(-0.51%) |
Mar 18, 2005 | 32.34 | 32.52 | 31.44 | 31.81 | 2,405,352 | -0.62(-1.91%) |
Mar 17, 2005 | 32.97 | 32.97 | 32.11 | 32.43 | 2,723,359 | -0.54(-1.64%) |
Mar 16, 2005 | 32.77 | 33.09 | 32.59 | 32.97 | 2,323,211 | +0.21(+0.65%) |
Mar 15, 2005 | 33.48 | 33.48 | 32.67 | 32.76 | 2,603,193 | -0.81(-2.42%) |
Mar 14, 2005 | 33.66 | 33.77 | 33.22 | 33.57 | 1,971,238 | -0.15(-0.44%) |
Mar 11, 2005 | 33.40 | 33.85 | 33.08 | 33.72 | 1,207,344 | +0.12(+0.35%) |
Mar 10, 2005 | 33.45 | 33.62 | 33.22 | 33.60 | 1,261,203 | +0.04(+0.11%) |
Mar 09, 2005 | 33.80 | 33.96 | 33.43 | 33.56 | 1,175,950 | -0.24(-0.70%) |
Mar 08, 2005 | 33.69 | 33.88 | 33.28 | 33.80 | 1,706,819 | -0.07(-0.22%) |
Mar 07, 2005 | 33.66 | 34.21 | 33.66 | 33.87 | 723,432 | +0.16(+0.48%) |
Mar 04, 2005 | 33.51 | 33.87 | 33.48 | 33.71 | 1,134,812 | +0.30(+0.88%) |
Mar 03, 2005 | 33.61 | 33.72 | 33.31 | 33.42 | 1,079,059 | +0.13(+0.38%) |
Mar 02, 2005 | 32.85 | 33.37 | 32.82 | 33.29 | 988,934 | +0.16(+0.47%) |
Mar 01, 2005 | 32.74 | 33.42 | 32.66 | 33.14 | 1,106,665 | +0.28(+0.85%) |
Feb 28, 2005 | 33.00 | 33.14 | 32.69 | 32.85 | 1,353,628 | -0.38(-1.16%) |
Feb 25, 2005 | 32.90 | 33.34 | 32.80 | 33.24 | 1,162,011 | +0.23(+0.69%) |
Feb 24, 2005 | 32.87 | 33.19 | 32.74 | 33.01 | 941,301 | +0.14(+0.43%) |
Feb 23, 2005 | 32.74 | 33.17 | 32.55 | 32.87 | 709,900 | +0.32(+0.98%) |
Feb 22, 2005 | 32.88 | 33.17 | 32.55 | 32.55 | 1,838,487 | -0.64(-1.92%) |
Feb 18, 2005 | 33.31 | 33.42 | 33.07 | 33.19 | 1,736,590 | -0.26(-0.77%) |
Feb 17, 2005 | 33.93 | 33.93 | 33.45 | 33.45 | 1,870,965 | -0.48(-1.42%) |
Feb 16, 2005 | 34.35 | 34.54 | 33.73 | 33.93 | 2,191,408 | -0.69(-1.99%) |
Feb 15, 2005 | 34.40 | 34.66 | 34.29 | 34.61 | 1,605,598 | +0.02(+0.06%) |
Feb 14, 2005 | 34.76 | 34.84 | 34.30 | 34.59 | 1,264,721 | -0.33(-0.93%) |
Feb 11, 2005 | 34.04 | 35.25 | 34.01 | 34.92 | 2,979,254 | +0.88(+2.58%) |
Feb 10, 2005 | 33.99 | 34.16 | 33.62 | 34.04 | 1,514,120 | +0.20(+0.59%) |
Feb 09, 2005 | 33.82 | 34.07 | 33.62 | 33.84 | 1,746,197 | +0.10(+0.31%) |
Feb 08, 2005 | 33.77 | 33.92 | 33.66 | 33.73 | 1,872,994 | -0.25(-0.74%) |
Feb 07, 2005 | 33.77 | 34.10 | 33.76 | 33.99 | 1,984,365 | +0.01(+0.02%) |
Feb 04, 2005 | 32.66 | 34.04 | 32.66 | 33.98 | 2,260,422 | +1.08(+3.28%) |
Feb 03, 2005 | 33.08 | 33.23 | 32.81 | 32.90 | 2,410,088 | +0.38(+1.18%) |
Feb 02, 2005 | 32.42 | 32.60 | 32.19 | 32.52 | 2,022,119 | +0.10(+0.30%) |
Feb 01, 2005 | 32.26 | 32.57 | 31.92 | 32.42 | 1,362,830 | +0.35(+1.08%) |
Jan 31, 2005 | 31.41 | 32.10 | 31.34 | 32.07 | 2,080,714 | +0.94(+3.01%) |
Jan 28, 2005 | 31.60 | 31.67 | 30.99 | 31.13 | 1,400,855 | -0.46(-1.45%) |
Jan 27, 2005 | 31.75 | 31.95 | 31.52 | 31.59 | 826,683 | -0.31(-0.97%) |
Jan 26, 2005 | 31.49 | 31.93 | 31.44 | 31.90 | 1,619,130 | +0.42(+1.34%) |
Jan 25, 2005 | 31.23 | 31.59 | 31.23 | 31.48 | 1,573,662 | +0.27(+0.88%) |
Jan 24, 2005 | 31.33 | 31.66 | 30.85 | 31.21 | 1,600,185 | -0.44(-1.40%) |
Jan 21, 2005 | 32.19 | 32.20 | 31.58 | 31.65 | 1,961,360 | -0.63(-1.95%) |
Jan 20, 2005 | 32.24 | 32.45 | 31.80 | 32.28 | 2,933,785 | -0.13(-0.39%) |
Jan 19, 2005 | 32.29 | 32.67 | 32.01 | 32.40 | 3,915,819 | +0.24(+0.76%) |
Jan 18, 2005 | 31.41 | 32.26 | 31.20 | 32.16 | 3,173,035 | +0.75(+2.40%) |
Jan 14, 2005 | 31.33 | 31.78 | 31.27 | 31.41 | 1,623,325 | +0.08(+0.26%) |
Jan 13, 2005 | 31.58 | 31.69 | 31.24 | 31.33 | 1,832,939 | -0.27(-0.87%) |
Jan 12, 2005 | 31.44 | 31.60 | 31.01 | 31.60 | 2,073,136 | +0.16(+0.52%) |
Jan 11, 2005 | 31.04 | 31.70 | 30.99 | 31.44 | 1,732,124 | +0.27(+0.85%) |
Jan 10, 2005 | 31.18 | 31.45 | 31.13 | 31.17 | 1,323,992 | -0.24(-0.75%) |
Jan 07, 2005 | 31.59 | 31.65 | 31.24 | 31.41 | 1,902,359 | -0.12(-0.38%) |
Jan 06, 2005 | 31.17 | 31.86 | 30.58 | 31.52 | 3,618,516 | +0.35(+1.11%) |
Jan 05, 2005 | 31.21 | 31.51 | 31.07 | 31.18 | 2,264,076 | -0.02(-0.07%) |
Jan 04, 2005 | 31.29 | 31.50 | 31.20 | 31.20 | 1,221,689 | -0.08(-0.26%) |