Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 33.56 | 33.80 | 33.48 | 33.59 | 2,331,951 | +0.12(+0.35%) |
Mar 30, 2005 | 32.42 | 33.68 | 32.38 | 33.47 | 2,708,435 | +1.19(+3.69%) |
Mar 29, 2005 | 32.23 | 32.75 | 32.21 | 32.28 | 1,856,233 | +0.11(+0.33%) |
Mar 28, 2005 | 31.63 | 32.83 | 31.45 | 32.18 | 5,863,144 | -1.68(-4.97%) |
Mar 24, 2005 | 33.85 | 34.15 | 33.75 | 33.86 | 1,270,492 | -0.09(-0.26%) |
Mar 23, 2005 | 33.33 | 34.16 | 33.23 | 33.95 | 1,549,539 | +0.67(+2.01%) |
Mar 22, 2005 | 32.97 | 33.67 | 32.90 | 33.28 | 1,834,656 | +0.22(+0.67%) |
Mar 21, 2005 | 33.23 | 33.30 | 32.91 | 33.06 | 1,255,770 | +0.08(+0.24%) |
Mar 18, 2005 | 33.14 | 33.20 | 32.75 | 32.98 | 1,472,444 | -0.15(-0.46%) |
Mar 17, 2005 | 32.91 | 33.20 | 32.62 | 33.13 | 887,377 | +0.36(+1.09%) |
Mar 16, 2005 | 32.83 | 32.97 | 32.41 | 32.77 | 1,472,782 | -0.12(-0.35%) |
Mar 15, 2005 | 33.75 | 33.75 | 32.89 | 32.89 | 1,246,442 | -0.92(-2.71%) |
Mar 14, 2005 | 33.50 | 33.86 | 33.37 | 33.80 | 1,028,306 | +0.35(+1.04%) |
Mar 11, 2005 | 33.59 | 33.87 | 33.46 | 33.46 | 2,225,412 | -0.20(-0.61%) |
Mar 10, 2005 | 33.81 | 34.05 | 33.60 | 33.66 | 1,440,078 | -0.12(-0.34%) |
Mar 09, 2005 | 34.04 | 34.20 | 33.77 | 33.78 | 2,062,456 | -0.26(-0.76%) |
Mar 08, 2005 | 34.04 | 34.19 | 33.55 | 34.04 | 2,057,736 | -0.14(-0.42%) |
Mar 07, 2005 | 33.90 | 34.31 | 33.77 | 34.18 | 1,308,814 | +0.19(+0.55%) |
Mar 04, 2005 | 33.31 | 34.08 | 33.23 | 33.99 | 2,182,369 | +0.91(+2.74%) |
Mar 03, 2005 | 33.11 | 33.37 | 32.66 | 33.08 | 3,007,374 | -0.06(-0.19%) |
Mar 02, 2005 | 33.72 | 33.82 | 33.02 | 33.15 | 2,017,278 | -0.58(-1.72%) |
Mar 01, 2005 | 33.19 | 33.87 | 33.10 | 33.72 | 2,195,181 | +0.50(+1.50%) |
Feb 28, 2005 | 33.44 | 33.56 | 32.99 | 33.23 | 1,768,349 | -0.40(-1.19%) |
Feb 25, 2005 | 33.19 | 33.66 | 33.10 | 33.63 | 1,508,857 | +0.38(+1.15%) |
Feb 24, 2005 | 32.88 | 33.24 | 32.72 | 33.24 | 1,622,813 | +0.35(+1.05%) |
Feb 23, 2005 | 32.39 | 32.90 | 32.35 | 32.90 | 1,311,399 | +0.50(+1.54%) |
Feb 22, 2005 | 32.48 | 33.15 | 32.40 | 32.40 | 2,061,557 | -0.32(-0.98%) |
Feb 18, 2005 | 32.66 | 32.90 | 32.61 | 32.72 | 1,333,089 | +0.05(+0.16%) |
Feb 17, 2005 | 32.42 | 32.84 | 32.42 | 32.66 | 1,809,931 | +0.12(+0.36%) |
Feb 16, 2005 | 31.94 | 32.68 | 31.89 | 32.55 | 1,597,639 | +0.42(+1.30%) |
Feb 15, 2005 | 32.29 | 32.42 | 31.91 | 32.13 | 1,764,641 | -0.25(-0.77%) |
Feb 14, 2005 | 32.21 | 32.55 | 32.17 | 32.38 | 991,894 | +0.04(+0.14%) |
Feb 11, 2005 | 32.03 | 32.49 | 31.89 | 32.34 | 1,661,473 | +0.20(+0.61%) |
Feb 10, 2005 | 32.25 | 32.39 | 31.94 | 32.14 | 1,090,791 | -0.14(-0.44%) |
Feb 09, 2005 | 32.71 | 32.89 | 32.20 | 32.28 | 2,320,938 | -0.56(-1.71%) |
Feb 08, 2005 | 32.26 | 32.84 | 32.17 | 32.84 | 2,633,251 | +0.47(+1.46%) |
Feb 07, 2005 | 32.13 | 32.51 | 31.86 | 32.37 | 1,465,814 | +0.07(+0.22%) |
Feb 04, 2005 | 31.81 | 32.68 | 31.59 | 32.30 | 3,433,644 | -0.27(-0.82%) |
Feb 03, 2005 | 31.96 | 32.63 | 31.86 | 32.57 | 3,924,983 | +0.61(+1.89%) |
Feb 02, 2005 | 31.70 | 32.03 | 31.54 | 31.96 | 2,349,596 | +0.35(+1.10%) |
Feb 01, 2005 | 30.69 | 31.79 | 30.69 | 31.61 | 4,734,255 | +0.93(+3.02%) |
Jan 31, 2005 | 29.84 | 30.88 | 29.68 | 30.69 | 3,944,538 | +0.85(+2.83%) |
Jan 28, 2005 | 28.83 | 30.25 | 28.83 | 29.84 | 8,424,246 | +2.85(+10.55%) |
Jan 27, 2005 | 26.85 | 27.32 | 26.81 | 27.00 | 1,370,738 | -0.05(-0.20%) |
Jan 26, 2005 | 27.09 | 27.34 | 26.94 | 27.05 | 1,112,256 | +0.12(+0.46%) |
Jan 25, 2005 | 27.54 | 27.72 | 26.85 | 26.93 | 1,907,705 | -0.53(-1.91%) |
Jan 24, 2005 | 27.42 | 27.73 | 27.42 | 27.45 | 1,467,162 | +0.00(+0.00%) |
Jan 21, 2005 | 27.53 | 27.74 | 27.39 | 27.45 | 1,031,453 | -0.13(-0.48%) |
Jan 20, 2005 | 27.01 | 27.87 | 27.01 | 27.58 | 2,547,727 | +0.57(+2.11%) |
Jan 19, 2005 | 27.66 | 27.76 | 26.95 | 27.01 | 2,386,682 | -0.79(-2.85%) |
Jan 18, 2005 | 27.58 | 27.91 | 27.45 | 27.81 | 881,084 | +0.21(+0.77%) |
Jan 14, 2005 | 28.06 | 28.23 | 27.50 | 27.59 | 1,643,267 | -0.46(-1.65%) |
Jan 13, 2005 | 28.46 | 28.69 | 28.06 | 28.06 | 3,274,285 | +0.26(+0.93%) |
Jan 12, 2005 | 27.67 | 27.90 | 27.44 | 27.80 | 1,667,766 | +0.01(+0.03%) |
Jan 11, 2005 | 27.76 | 27.98 | 27.59 | 27.79 | 1,520,882 | -0.06(-0.22%) |
Jan 10, 2005 | 27.28 | 27.85 | 27.14 | 27.85 | 3,124,478 | +0.37(+1.36%) |
Jan 07, 2005 | 27.65 | 27.66 | 27.22 | 27.48 | 1,760,820 | -0.26(-0.93%) |
Jan 06, 2005 | 27.20 | 27.94 | 27.20 | 27.74 | 1,650,347 | +0.45(+1.66%) |
Jan 05, 2005 | 27.20 | 27.49 | 27.05 | 27.28 | 1,516,162 | -0.01(-0.03%) |
Jan 04, 2005 | 27.65 | 27.81 | 26.99 | 27.29 | 3,858,340 | -0.36(-1.29%) |