Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 29.54 | 29.93 | 29.37 | 29.85 | 3,958,202 | +0.37(+1.27%) |
Mar 30, 2005 | 29.15 | 29.51 | 29.11 | 29.48 | 2,299,745 | +0.41(+1.43%) |
Mar 29, 2005 | 29.09 | 29.54 | 28.96 | 29.07 | 2,575,331 | +0.07(+0.23%) |
Mar 28, 2005 | 28.89 | 29.21 | 28.76 | 29.00 | 4,512,817 | +0.16(+0.56%) |
Mar 24, 2005 | 29.20 | 29.41 | 28.80 | 28.84 | 3,230,540 | -0.42(-1.44%) |
Mar 23, 2005 | 29.36 | 29.73 | 29.21 | 29.26 | 4,065,981 | -0.37(-1.26%) |
Mar 22, 2005 | 30.43 | 30.52 | 29.23 | 29.63 | 7,201,616 | -0.94(-3.08%) |
Mar 21, 2005 | 31.97 | 32.07 | 30.23 | 30.58 | 4,942,588 | -1.56(-4.84%) |
Mar 18, 2005 | 32.15 | 32.50 | 32.10 | 32.13 | 2,799,273 | +0.15(+0.48%) |
Mar 17, 2005 | 31.76 | 32.11 | 31.76 | 31.98 | 1,396,792 | +0.24(+0.76%) |
Mar 16, 2005 | 31.68 | 32.24 | 31.61 | 31.74 | 4,367,315 | +0.23(+0.72%) |
Mar 15, 2005 | 30.73 | 31.75 | 30.72 | 31.51 | 4,870,436 | +1.22(+4.01%) |
Mar 14, 2005 | 30.53 | 30.71 | 30.24 | 30.30 | 1,736,597 | -0.20(-0.66%) |
Mar 11, 2005 | 30.66 | 30.84 | 30.30 | 30.50 | 2,238,670 | +0.09(+0.29%) |
Mar 10, 2005 | 31.00 | 31.00 | 30.06 | 30.41 | 3,665,850 | -0.27(-0.89%) |
Mar 09, 2005 | 30.96 | 30.98 | 30.57 | 30.68 | 2,564,403 | -0.25(-0.80%) |
Mar 08, 2005 | 31.19 | 31.59 | 30.89 | 30.93 | 3,976,165 | -0.19(-0.60%) |
Mar 07, 2005 | 31.20 | 31.40 | 31.06 | 31.12 | 1,955,000 | +0.01(+0.02%) |
Mar 04, 2005 | 31.60 | 31.69 | 31.11 | 31.11 | 2,941,182 | -0.25(-0.81%) |
Mar 03, 2005 | 31.50 | 31.57 | 31.28 | 31.36 | 1,494,841 | -0.13(-0.42%) |
Mar 02, 2005 | 31.23 | 31.56 | 31.21 | 31.50 | 2,119,813 | +0.10(+0.32%) |
Mar 01, 2005 | 31.60 | 31.68 | 31.30 | 31.40 | 3,208,835 | -0.17(-0.53%) |
Feb 28, 2005 | 31.76 | 31.80 | 31.46 | 31.56 | 1,695,880 | -0.36(-1.13%) |
Feb 25, 2005 | 31.36 | 31.97 | 31.26 | 31.93 | 1,816,084 | +0.68(+2.18%) |
Feb 24, 2005 | 30.73 | 31.41 | 30.54 | 31.24 | 4,788,104 | +0.63(+2.07%) |
Feb 23, 2005 | 31.33 | 31.40 | 30.61 | 30.61 | 4,041,581 | -0.59(-1.88%) |
Feb 22, 2005 | 32.07 | 32.10 | 31.09 | 31.20 | 2,427,883 | -0.84(-2.61%) |
Feb 18, 2005 | 32.02 | 32.29 | 31.93 | 32.03 | 1,248,745 | +0.10(+0.31%) |
Feb 17, 2005 | 32.33 | 32.53 | 31.93 | 31.93 | 1,495,590 | -0.32(-0.99%) |
Feb 16, 2005 | 32.54 | 32.55 | 32.09 | 32.25 | 1,796,923 | -0.31(-0.96%) |
Feb 15, 2005 | 32.80 | 32.93 | 32.45 | 32.57 | 1,809,647 | -0.27(-0.81%) |
Feb 14, 2005 | 32.60 | 33.07 | 32.60 | 32.83 | 2,072,210 | +0.26(+0.80%) |
Feb 11, 2005 | 31.97 | 32.71 | 31.97 | 32.57 | 3,914,192 | +0.56(+1.75%) |
Feb 10, 2005 | 32.00 | 32.23 | 31.80 | 32.01 | 1,352,932 | +0.22(+0.69%) |
Feb 09, 2005 | 32.08 | 32.11 | 31.74 | 31.79 | 1,350,986 | -0.26(-0.81%) |
Feb 08, 2005 | 32.37 | 32.37 | 31.93 | 32.05 | 1,508,613 | -0.35(-1.07%) |
Feb 07, 2005 | 32.43 | 32.90 | 32.33 | 32.40 | 2,382,974 | +0.15(+0.48%) |
Feb 04, 2005 | 31.94 | 32.33 | 31.94 | 32.25 | 2,947,470 | +0.31(+0.98%) |
Feb 03, 2005 | 32.75 | 32.75 | 31.91 | 31.93 | 3,287,125 | -0.81(-2.49%) |
Feb 02, 2005 | 33.18 | 33.18 | 32.56 | 32.75 | 4,535,870 | -0.22(-0.67%) |
Feb 01, 2005 | 34.16 | 34.20 | 32.77 | 32.97 | 11,371,935 | -2.44(-6.89%) |
Jan 31, 2005 | 35.15 | 35.52 | 35.15 | 35.41 | 1,377,631 | +0.40(+1.14%) |
Jan 28, 2005 | 35.20 | 35.45 | 34.84 | 35.00 | 1,039,922 | -0.33(-0.93%) |
Jan 27, 2005 | 35.17 | 35.42 | 34.90 | 35.33 | 518,838 | +0.09(+0.27%) |
Jan 26, 2005 | 35.12 | 35.31 | 34.88 | 35.24 | 1,117,014 | +0.13(+0.38%) |
Jan 25, 2005 | 35.17 | 35.45 | 35.07 | 35.10 | 1,403,378 | +0.13(+0.36%) |
Jan 24, 2005 | 35.27 | 35.37 | 34.74 | 34.98 | 1,739,441 | -0.34(-0.96%) |
Jan 21, 2005 | 35.94 | 35.99 | 35.32 | 35.32 | 1,374,038 | -0.41(-1.14%) |
Jan 20, 2005 | 36.21 | 36.24 | 35.71 | 35.73 | 3,116,923 | -0.76(-2.09%) |
Jan 19, 2005 | 36.61 | 36.74 | 36.36 | 36.49 | 5,220,270 | -0.15(-0.42%) |
Jan 18, 2005 | 36.01 | 36.66 | 35.71 | 36.64 | 1,168,808 | +0.66(+1.84%) |
Jan 14, 2005 | 35.62 | 36.06 | 35.54 | 35.98 | 1,561,904 | +0.56(+1.58%) |
Jan 13, 2005 | 35.41 | 35.69 | 35.23 | 35.42 | 1,032,138 | +0.00(+0.00%) |
Jan 12, 2005 | 35.07 | 35.42 | 34.92 | 35.42 | 1,769,380 | +0.45(+1.28%) |
Jan 11, 2005 | 35.35 | 35.38 | 34.97 | 34.97 | 1,461,909 | -0.33(-0.95%) |
Jan 10, 2005 | 35.45 | 35.55 | 35.19 | 35.31 | 1,034,832 | -0.14(-0.40%) |
Jan 07, 2005 | 35.74 | 35.79 | 35.31 | 35.45 | 858,194 | -0.13(-0.36%) |
Jan 06, 2005 | 35.51 | 35.60 | 35.36 | 35.57 | 1,558,312 | +0.27(+0.76%) |
Jan 05, 2005 | 35.85 | 35.93 | 35.29 | 35.31 | 2,193,163 | -0.51(-1.42%) |
Jan 04, 2005 | 36.27 | 36.55 | 35.81 | 35.81 | 1,358,770 | -0.36(-1.00%) |