Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 29.77 | 29.95 | 29.29 | 29.76 | 2,152,266 | +0.20(+0.68%) |
Mar 30, 2005 | 29.23 | 29.58 | 28.84 | 29.56 | 1,746,974 | +0.60(+2.07%) |
Mar 29, 2005 | 28.46 | 29.60 | 28.38 | 28.96 | 4,413,069 | +0.38(+1.33%) |
Mar 28, 2005 | 29.00 | 29.20 | 28.50 | 28.58 | 2,359,336 | -0.22(-0.76%) |
Mar 24, 2005 | 29.21 | 29.24 | 28.72 | 28.80 | 1,867,896 | -0.36(-1.23%) |
Mar 23, 2005 | 28.64 | 29.35 | 28.06 | 29.16 | 2,926,569 | +0.25(+0.86%) |
Mar 22, 2005 | 28.96 | 29.43 | 28.81 | 28.91 | 1,456,437 | -0.19(-0.65%) |
Mar 21, 2005 | 29.68 | 29.68 | 28.53 | 29.10 | 1,815,421 | -0.58(-1.95%) |
Mar 18, 2005 | 29.67 | 29.80 | 29.24 | 29.68 | 2,536,583 | +0.03(+0.10%) |
Mar 17, 2005 | 29.03 | 29.85 | 28.87 | 29.65 | 2,186,671 | +0.46(+1.58%) |
Mar 16, 2005 | 29.67 | 29.88 | 29.02 | 29.19 | 2,377,514 | -0.80(-2.67%) |
Mar 15, 2005 | 30.07 | 30.13 | 29.70 | 29.99 | 1,957,134 | +0.10(+0.33%) |
Mar 14, 2005 | 29.99 | 30.10 | 29.80 | 29.89 | 1,216,943 | -0.02(-0.07%) |
Mar 11, 2005 | 30.04 | 30.25 | 29.59 | 29.91 | 2,359,130 | -0.24(-0.80%) |
Mar 10, 2005 | 30.25 | 30.50 | 29.45 | 30.15 | 2,062,749 | -0.01(-0.03%) |
Mar 09, 2005 | 30.20 | 30.46 | 29.96 | 30.16 | 2,078,701 | +0.06(+0.20%) |
Mar 08, 2005 | 29.90 | 30.16 | 29.67 | 30.10 | 2,178,379 | +0.35(+1.18%) |
Mar 07, 2005 | 29.28 | 29.80 | 29.10 | 29.75 | 2,580,694 | +0.61(+2.09%) |
Mar 04, 2005 | 28.99 | 29.47 | 28.91 | 29.14 | 2,389,916 | +0.27(+0.94%) |
Mar 03, 2005 | 29.60 | 29.67 | 28.55 | 28.87 | 2,347,687 | -0.68(-2.30%) |
Mar 02, 2005 | 29.50 | 29.64 | 29.20 | 29.55 | 2,596,643 | +0.00(+0.00%) |
Mar 01, 2005 | 29.93 | 29.99 | 29.16 | 29.55 | 2,309,175 | -0.17(-0.57%) |
Feb 28, 2005 | 29.94 | 30.17 | 29.45 | 29.72 | 2,649,425 | -0.22(-0.73%) |
Feb 25, 2005 | 29.86 | 30.13 | 29.60 | 29.94 | 2,278,639 | +0.15(+0.50%) |
Feb 24, 2005 | 28.33 | 29.95 | 28.10 | 29.79 | 4,617,090 | +1.21(+4.23%) |
Feb 23, 2005 | 30.56 | 30.70 | 28.08 | 28.58 | 8,618,161 | -1.33(-4.45%) |
Feb 22, 2005 | 29.07 | 29.96 | 28.55 | 29.91 | 6,500,181 | +1.00(+3.46%) |
Feb 18, 2005 | 29.04 | 29.54 | 28.65 | 28.91 | 2,568,366 | +0.38(+1.33%) |
Feb 17, 2005 | 29.54 | 29.62 | 28.49 | 28.53 | 2,822,710 | -0.68(-2.33%) |
Feb 16, 2005 | 29.16 | 29.34 | 29.05 | 29.21 | 3,151,097 | +0.12(+0.41%) |
Feb 15, 2005 | 29.98 | 30.02 | 29.03 | 29.09 | 3,230,398 | -0.71(-2.38%) |
Feb 14, 2005 | 29.64 | 30.13 | 29.29 | 29.80 | 2,310,218 | +0.26(+0.88%) |
Feb 11, 2005 | 29.51 | 29.81 | 28.32 | 29.54 | 5,429,277 | +0.17(+0.58%) |
Feb 10, 2005 | 30.74 | 30.77 | 29.30 | 29.37 | 3,018,005 | -1.24(-4.05%) |
Feb 09, 2005 | 31.69 | 31.85 | 30.45 | 30.61 | 2,273,162 | -1.25(-3.92%) |
Feb 08, 2005 | 32.10 | 32.10 | 31.27 | 31.86 | 1,688,906 | +0.07(+0.22%) |
Feb 07, 2005 | 31.90 | 31.95 | 31.39 | 31.79 | 2,293,383 | +0.43(+1.37%) |
Feb 04, 2005 | 31.17 | 31.43 | 30.38 | 31.36 | 3,347,808 | +0.38(+1.23%) |
Feb 03, 2005 | 29.57 | 31.04 | 29.34 | 30.98 | 4,581,559 | +1.39(+4.70%) |
Feb 02, 2005 | 28.96 | 29.66 | 28.67 | 29.59 | 3,343,943 | +0.65(+2.25%) |
Feb 01, 2005 | 29.16 | 29.30 | 28.74 | 28.94 | 2,868,543 | -0.43(-1.46%) |
Jan 31, 2005 | 29.23 | 29.51 | 28.75 | 29.37 | 2,956,889 | +0.81(+2.84%) |
Jan 28, 2005 | 29.75 | 29.90 | 28.23 | 28.56 | 3,463,526 | -1.10(-3.71%) |
Jan 27, 2005 | 29.74 | 29.90 | 28.92 | 29.66 | 2,518,973 | +0.13(+0.44%) |
Jan 26, 2005 | 29.64 | 29.89 | 28.77 | 29.53 | 3,665,132 | +0.05(+0.17%) |
Jan 25, 2005 | 27.93 | 29.77 | 26.83 | 29.48 | 11,892,586 | +1.90(+6.89%) |
Jan 24, 2005 | 30.03 | 30.29 | 26.20 | 27.58 | 18,303,464 | -3.74(-11.94%) |
Jan 21, 2005 | 31.80 | 32.31 | 31.07 | 31.32 | 2,928,196 | -0.30(-0.95%) |
Jan 20, 2005 | 31.47 | 32.08 | 31.11 | 31.62 | 3,423,345 | +0.00(+0.00%) |
Jan 19, 2005 | 32.38 | 32.48 | 31.39 | 31.62 | 3,597,809 | -0.62(-1.92%) |
Jan 18, 2005 | 30.62 | 32.78 | 29.67 | 32.24 | 6,224,689 | +0.56(+1.77%) |
Jan 14, 2005 | 31.96 | 32.15 | 31.01 | 31.68 | 3,395,837 | -0.10(-0.31%) |
Jan 13, 2005 | 31.76 | 32.27 | 31.46 | 31.78 | 3,611,565 | -0.19(-0.59%) |
Jan 12, 2005 | 32.95 | 32.97 | 30.70 | 31.97 | 7,604,458 | -0.42(-1.30%) |
Jan 11, 2005 | 34.35 | 34.41 | 31.76 | 32.39 | 6,835,535 | -1.85(-5.40%) |
Jan 10, 2005 | 34.60 | 35.18 | 33.91 | 34.24 | 4,160,192 | -0.06(-0.17%) |
Jan 07, 2005 | 35.50 | 35.56 | 33.43 | 34.30 | 4,267,399 | -0.80(-2.28%) |
Jan 06, 2005 | 35.58 | 35.74 | 34.99 | 35.10 | 2,730,826 | -0.17(-0.48%) |
Jan 05, 2005 | 35.00 | 35.97 | 34.94 | 35.27 | 3,198,424 | +0.27(+0.77%) |
Jan 04, 2005 | 37.47 | 38.04 | 34.52 | 35.00 | 6,875,280 | -2.43(-6.49%) |