Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 33.57 | 33.81 | 33.49 | 33.59 | 2,331,811 | +0.12(+0.35%) |
Mar 30, 2005 | 32.42 | 33.68 | 32.38 | 33.48 | 2,708,273 | +1.19(+3.69%) |
Mar 29, 2005 | 32.23 | 32.76 | 32.21 | 32.28 | 1,856,122 | +0.11(+0.33%) |
Mar 28, 2005 | 31.63 | 32.84 | 31.46 | 32.18 | 5,862,793 | -1.68(-4.97%) |
Mar 24, 2005 | 33.85 | 34.15 | 33.75 | 33.86 | 1,270,416 | -0.09(-0.26%) |
Mar 23, 2005 | 33.33 | 34.16 | 33.24 | 33.95 | 1,549,446 | +0.67(+2.01%) |
Mar 22, 2005 | 32.97 | 33.67 | 32.90 | 33.28 | 1,834,545 | +0.22(+0.67%) |
Mar 21, 2005 | 33.23 | 33.30 | 32.91 | 33.06 | 1,255,694 | +0.08(+0.24%) |
Mar 18, 2005 | 33.14 | 33.20 | 32.75 | 32.98 | 1,472,356 | -0.15(-0.46%) |
Mar 17, 2005 | 32.92 | 33.20 | 32.62 | 33.13 | 887,324 | +0.36(+1.09%) |
Mar 16, 2005 | 32.84 | 32.97 | 32.41 | 32.77 | 1,472,693 | -0.12(-0.35%) |
Mar 15, 2005 | 33.75 | 33.75 | 32.89 | 32.89 | 1,246,367 | -0.92(-2.71%) |
Mar 14, 2005 | 33.50 | 33.86 | 33.37 | 33.81 | 1,028,244 | +0.35(+1.04%) |
Mar 11, 2005 | 33.59 | 33.87 | 33.46 | 33.46 | 2,225,279 | -0.20(-0.61%) |
Mar 10, 2005 | 33.81 | 34.06 | 33.60 | 33.66 | 1,439,992 | -0.12(-0.34%) |
Mar 09, 2005 | 34.04 | 34.21 | 33.77 | 33.78 | 2,062,333 | -0.26(-0.76%) |
Mar 08, 2005 | 34.04 | 34.19 | 33.56 | 34.04 | 2,057,613 | -0.14(-0.42%) |
Mar 07, 2005 | 33.90 | 34.31 | 33.77 | 34.18 | 1,308,736 | +0.19(+0.55%) |
Mar 04, 2005 | 33.31 | 34.08 | 33.24 | 33.99 | 2,182,238 | +0.91(+2.74%) |
Mar 03, 2005 | 33.11 | 33.37 | 32.67 | 33.09 | 3,007,194 | -0.06(-0.19%) |
Mar 02, 2005 | 33.73 | 33.82 | 33.02 | 33.15 | 2,017,157 | -0.58(-1.72%) |
Mar 01, 2005 | 33.19 | 33.87 | 33.10 | 33.73 | 2,195,049 | +0.50(+1.50%) |
Feb 28, 2005 | 33.44 | 33.57 | 33.00 | 33.23 | 1,768,243 | -0.40(-1.19%) |
Feb 25, 2005 | 33.19 | 33.66 | 33.10 | 33.63 | 1,508,766 | +0.38(+1.15%) |
Feb 24, 2005 | 32.88 | 33.25 | 32.72 | 33.25 | 1,622,716 | +0.35(+1.06%) |
Feb 23, 2005 | 32.39 | 32.90 | 32.36 | 32.90 | 1,311,321 | +0.50(+1.54%) |
Feb 22, 2005 | 32.48 | 33.15 | 32.40 | 32.40 | 2,061,434 | -0.32(-0.98%) |
Feb 18, 2005 | 32.67 | 32.90 | 32.61 | 32.72 | 1,333,009 | +0.05(+0.16%) |
Feb 17, 2005 | 32.42 | 32.84 | 32.42 | 32.67 | 1,809,823 | +0.12(+0.36%) |
Feb 16, 2005 | 31.95 | 32.68 | 31.89 | 32.55 | 1,597,543 | +0.42(+1.30%) |
Feb 15, 2005 | 32.29 | 32.42 | 31.91 | 32.13 | 1,764,535 | -0.25(-0.77%) |
Feb 14, 2005 | 32.21 | 32.55 | 32.17 | 32.38 | 991,834 | +0.04(+0.14%) |
Feb 11, 2005 | 32.04 | 32.49 | 31.89 | 32.34 | 1,661,373 | +0.20(+0.61%) |
Feb 10, 2005 | 32.25 | 32.39 | 31.95 | 32.14 | 1,090,726 | -0.14(-0.44%) |
Feb 09, 2005 | 32.71 | 32.89 | 32.20 | 32.28 | 2,320,799 | -0.56(-1.71%) |
Feb 08, 2005 | 32.26 | 32.84 | 32.17 | 32.84 | 2,633,093 | +0.47(+1.46%) |
Feb 07, 2005 | 32.13 | 32.52 | 31.86 | 32.37 | 1,465,726 | +0.07(+0.22%) |
Feb 04, 2005 | 31.81 | 32.68 | 31.59 | 32.30 | 3,433,438 | -0.27(-0.82%) |
Feb 03, 2005 | 31.96 | 32.63 | 31.86 | 32.57 | 3,924,748 | +0.61(+1.89%) |
Feb 02, 2005 | 31.70 | 32.04 | 31.55 | 31.96 | 2,349,455 | +0.35(+1.10%) |
Feb 01, 2005 | 30.69 | 31.79 | 30.69 | 31.62 | 4,733,971 | +0.93(+3.02%) |
Jan 31, 2005 | 29.85 | 30.88 | 29.68 | 30.69 | 3,944,301 | +0.85(+2.83%) |
Jan 28, 2005 | 28.83 | 30.26 | 28.83 | 29.85 | 8,423,740 | +2.85(+10.55%) |
Jan 27, 2005 | 26.86 | 27.32 | 26.81 | 27.00 | 1,370,655 | -0.05(-0.20%) |
Jan 26, 2005 | 27.10 | 27.35 | 26.95 | 27.05 | 1,112,189 | +0.12(+0.46%) |
Jan 25, 2005 | 27.54 | 27.72 | 26.85 | 26.93 | 1,907,590 | -0.53(-1.91%) |
Jan 24, 2005 | 27.42 | 27.73 | 27.42 | 27.45 | 1,467,074 | +0.00(+0.00%) |
Jan 21, 2005 | 27.53 | 27.74 | 27.39 | 27.45 | 1,031,391 | -0.13(-0.48%) |
Jan 20, 2005 | 27.02 | 27.87 | 27.02 | 27.59 | 2,547,574 | +0.57(+2.11%) |
Jan 19, 2005 | 27.67 | 27.76 | 26.95 | 27.02 | 2,386,539 | -0.79(-2.85%) |
Jan 18, 2005 | 27.59 | 27.92 | 27.45 | 27.81 | 881,031 | +0.21(+0.77%) |
Jan 14, 2005 | 28.07 | 28.24 | 27.51 | 27.59 | 1,643,168 | -0.46(-1.65%) |
Jan 13, 2005 | 28.46 | 28.69 | 28.06 | 28.06 | 3,274,088 | +0.26(+0.93%) |
Jan 12, 2005 | 27.67 | 27.90 | 27.44 | 27.80 | 1,667,666 | +0.01(+0.03%) |
Jan 11, 2005 | 27.76 | 27.99 | 27.59 | 27.79 | 1,520,790 | -0.06(-0.22%) |
Jan 10, 2005 | 27.28 | 27.85 | 27.14 | 27.85 | 3,124,290 | +0.37(+1.36%) |
Jan 07, 2005 | 27.65 | 27.66 | 27.22 | 27.48 | 1,760,714 | -0.26(-0.93%) |
Jan 06, 2005 | 27.20 | 27.94 | 27.20 | 27.74 | 1,650,248 | +0.45(+1.66%) |
Jan 05, 2005 | 27.20 | 27.49 | 27.05 | 27.28 | 1,516,071 | -0.01(-0.03%) |
Jan 04, 2005 | 27.65 | 27.81 | 26.99 | 27.29 | 3,858,109 | -0.36(-1.29%) |