Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 30.59 | 31.21 | 30.58 | 30.97 | 3,626,953 | +0.19(+0.60%) |
Mar 30, 2005 | 30.29 | 30.88 | 30.28 | 30.78 | 3,185,796 | +0.52(+1.70%) |
Mar 29, 2005 | 30.83 | 30.98 | 30.09 | 30.27 | 4,431,572 | -0.62(-2.02%) |
Mar 28, 2005 | 30.38 | 31.04 | 30.19 | 30.89 | 3,893,881 | +0.56(+1.86%) |
Mar 24, 2005 | 30.29 | 30.50 | 30.00 | 30.33 | 3,479,400 | +0.29(+0.96%) |
Mar 23, 2005 | 29.99 | 30.25 | 29.84 | 30.04 | 6,301,235 | -0.13(-0.44%) |
Mar 22, 2005 | 30.38 | 30.79 | 30.10 | 30.17 | 3,722,653 | -0.03(-0.10%) |
Mar 21, 2005 | 30.47 | 30.57 | 30.13 | 30.20 | 4,158,641 | -0.41(-1.33%) |
Mar 18, 2005 | 31.26 | 31.33 | 30.47 | 30.61 | 7,001,983 | -0.65(-2.07%) |
Mar 17, 2005 | 31.16 | 31.42 | 30.73 | 31.25 | 2,687,620 | +0.12(+0.39%) |
Mar 16, 2005 | 31.43 | 31.55 | 30.93 | 31.14 | 3,957,570 | -0.38(-1.22%) |
Mar 15, 2005 | 31.84 | 31.85 | 31.51 | 31.52 | 2,919,368 | -0.27(-0.85%) |
Mar 14, 2005 | 31.84 | 31.97 | 31.52 | 31.79 | 3,312,341 | +0.02(+0.08%) |
Mar 11, 2005 | 32.09 | 32.33 | 31.75 | 31.76 | 3,765,835 | -0.44(-1.38%) |
Mar 10, 2005 | 31.82 | 32.39 | 31.75 | 32.21 | 3,155,952 | +0.51(+1.61%) |
Mar 09, 2005 | 31.91 | 32.09 | 31.58 | 31.70 | 4,518,102 | -0.39(-1.21%) |
Mar 08, 2005 | 32.09 | 32.15 | 31.85 | 32.09 | 3,587,606 | +0.06(+0.19%) |
Mar 07, 2005 | 31.97 | 32.26 | 31.87 | 32.03 | 4,133,966 | +0.06(+0.19%) |
Mar 04, 2005 | 31.70 | 32.07 | 31.37 | 31.97 | 6,541,653 | +0.67(+2.13%) |
Mar 03, 2005 | 31.76 | 32.08 | 31.04 | 31.30 | 16,007,178 | +1.29(+4.30%) |
Mar 02, 2005 | 29.95 | 30.25 | 29.70 | 30.01 | 5,978,120 | +0.07(+0.22%) |
Mar 01, 2005 | 28.85 | 30.04 | 28.85 | 29.95 | 7,001,317 | +1.24(+4.30%) |
Feb 28, 2005 | 28.67 | 28.93 | 28.58 | 28.71 | 4,924,747 | +0.04(+0.15%) |
Feb 25, 2005 | 28.55 | 28.97 | 28.36 | 28.67 | 11,450,728 | +1.14(+4.14%) |
Feb 24, 2005 | 27.89 | 28.02 | 27.15 | 27.53 | 6,530,816 | -0.18(-0.65%) |
Feb 23, 2005 | 27.04 | 28.05 | 27.04 | 27.71 | 3,262,824 | +0.21(+0.76%) |
Feb 22, 2005 | 27.92 | 28.17 | 27.38 | 27.50 | 3,650,628 | -0.47(-1.67%) |
Feb 18, 2005 | 28.17 | 28.20 | 27.81 | 27.97 | 2,225,456 | -0.17(-0.60%) |
Feb 17, 2005 | 28.69 | 28.72 | 28.14 | 28.14 | 3,468,397 | -0.64(-2.23%) |
Feb 16, 2005 | 28.25 | 28.78 | 28.23 | 28.78 | 2,771,149 | +0.35(+1.22%) |
Feb 15, 2005 | 28.09 | 28.53 | 28.09 | 28.43 | 2,099,578 | +0.38(+1.35%) |
Feb 14, 2005 | 28.55 | 28.56 | 28.01 | 28.05 | 2,199,947 | -0.55(-1.91%) |
Feb 11, 2005 | 28.40 | 28.76 | 28.04 | 28.60 | 2,838,673 | +0.11(+0.38%) |
Feb 10, 2005 | 28.28 | 28.59 | 28.16 | 28.49 | 1,610,904 | +0.34(+1.21%) |
Feb 09, 2005 | 28.63 | 28.70 | 28.15 | 28.15 | 1,878,332 | -0.40(-1.41%) |
Feb 08, 2005 | 28.70 | 28.72 | 28.34 | 28.55 | 3,070,756 | -0.08(-0.27%) |
Feb 07, 2005 | 28.79 | 29.03 | 28.57 | 28.63 | 4,332,036 | +0.41(+1.45%) |
Feb 04, 2005 | 28.25 | 28.32 | 28.07 | 28.22 | 3,547,925 | -0.12(-0.42%) |
Feb 03, 2005 | 28.24 | 28.44 | 28.11 | 28.34 | 4,001,252 | +0.10(+0.36%) |
Feb 02, 2005 | 28.33 | 28.49 | 28.11 | 28.24 | 2,274,640 | -0.10(-0.34%) |
Feb 01, 2005 | 28.20 | 28.61 | 28.01 | 28.33 | 3,085,928 | +0.14(+0.49%) |
Jan 31, 2005 | 27.58 | 28.33 | 27.47 | 28.20 | 4,465,917 | +0.83(+3.05%) |
Jan 28, 2005 | 27.59 | 27.69 | 27.32 | 27.36 | 3,606,946 | -0.04(-0.15%) |
Jan 27, 2005 | 27.31 | 27.50 | 27.23 | 27.40 | 4,078,446 | +0.10(+0.35%) |
Jan 26, 2005 | 27.63 | 27.66 | 27.25 | 27.31 | 4,623,306 | -0.32(-1.15%) |
Jan 25, 2005 | 27.59 | 27.83 | 27.54 | 27.63 | 2,198,946 | +0.19(+0.70%) |
Jan 24, 2005 | 27.77 | 27.98 | 27.36 | 27.43 | 3,876,041 | -0.26(-0.95%) |
Jan 21, 2005 | 28.21 | 28.33 | 27.61 | 27.70 | 3,536,754 | -0.48(-1.70%) |
Jan 20, 2005 | 28.49 | 28.53 | 28.14 | 28.18 | 3,006,399 | -0.32(-1.12%) |
Jan 19, 2005 | 28.90 | 28.96 | 28.45 | 28.50 | 3,836,194 | -0.44(-1.53%) |
Jan 18, 2005 | 28.91 | 29.24 | 28.61 | 28.94 | 3,107,602 | -0.04(-0.14%) |
Jan 14, 2005 | 28.64 | 29.18 | 28.40 | 28.98 | 4,366,549 | +0.25(+0.88%) |
Jan 13, 2005 | 28.73 | 29.02 | 28.64 | 28.73 | 4,050,270 | +0.05(+0.17%) |
Jan 12, 2005 | 28.26 | 28.76 | 28.22 | 28.68 | 4,650,649 | +0.43(+1.51%) |
Jan 11, 2005 | 28.16 | 28.45 | 28.04 | 28.26 | 2,910,532 | -0.10(-0.34%) |
Jan 10, 2005 | 27.93 | 28.60 | 27.93 | 28.35 | 3,231,146 | +0.28(+1.00%) |
Jan 07, 2005 | 28.21 | 28.24 | 27.59 | 28.07 | 4,845,218 | -0.13(-0.47%) |
Jan 06, 2005 | 28.79 | 29.33 | 28.08 | 28.20 | 7,330,433 | -0.64(-2.20%) |
Jan 05, 2005 | 28.69 | 28.96 | 28.41 | 28.84 | 4,712,004 | +0.23(+0.80%) |
Jan 04, 2005 | 29.55 | 29.69 | 28.57 | 28.61 | 5,607,155 | -0.94(-3.19%) |