Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 30.32 | 30.82 | 30.13 | 30.42 | 3,469,478 | +0.53(+1.76%) |
Mar 30, 2005 | 29.44 | 29.89 | 29.31 | 29.89 | 1,320,816 | +0.59(+2.01%) |
Mar 29, 2005 | 29.44 | 29.71 | 29.23 | 29.31 | 1,389,436 | -0.06(-0.19%) |
Mar 28, 2005 | 29.20 | 29.54 | 29.14 | 29.36 | 1,062,523 | +0.23(+0.79%) |
Mar 24, 2005 | 29.55 | 29.61 | 29.13 | 29.13 | 1,310,710 | -0.36(-1.21%) |
Mar 23, 2005 | 29.50 | 29.73 | 29.33 | 29.49 | 1,514,009 | -0.04(-0.14%) |
Mar 22, 2005 | 29.87 | 30.39 | 29.52 | 29.53 | 1,345,524 | -0.37(-1.24%) |
Mar 21, 2005 | 30.27 | 30.31 | 29.90 | 29.90 | 1,267,492 | -0.32(-1.07%) |
Mar 18, 2005 | 29.85 | 30.38 | 29.85 | 30.22 | 3,948,262 | +0.29(+0.96%) |
Mar 17, 2005 | 29.97 | 30.06 | 29.69 | 29.94 | 756,834 | -0.09(-0.30%) |
Mar 16, 2005 | 30.07 | 30.20 | 29.92 | 30.03 | 1,057,182 | -0.14(-0.46%) |
Mar 15, 2005 | 30.46 | 30.69 | 30.17 | 30.17 | 1,453,931 | -0.28(-0.92%) |
Mar 14, 2005 | 30.05 | 30.48 | 29.92 | 30.45 | 1,702,944 | +0.50(+1.66%) |
Mar 11, 2005 | 30.22 | 30.34 | 29.79 | 29.95 | 1,462,496 | -0.41(-1.34%) |
Mar 10, 2005 | 30.19 | 30.42 | 30.13 | 30.36 | 1,253,380 | +0.15(+0.49%) |
Mar 09, 2005 | 30.72 | 30.72 | 30.10 | 30.21 | 1,517,380 | -0.59(-1.91%) |
Mar 08, 2005 | 30.89 | 30.99 | 30.67 | 30.80 | 978,051 | -0.29(-0.95%) |
Mar 07, 2005 | 31.16 | 31.40 | 31.03 | 31.09 | 1,151,420 | -0.11(-0.36%) |
Mar 04, 2005 | 30.53 | 31.44 | 30.41 | 31.20 | 2,337,289 | +0.84(+2.77%) |
Mar 03, 2005 | 30.46 | 30.63 | 30.21 | 30.36 | 945,633 | -0.15(-0.48%) |
Mar 02, 2005 | 30.67 | 30.76 | 30.25 | 30.51 | 2,268,883 | +0.03(+0.09%) |
Mar 01, 2005 | 29.74 | 30.61 | 29.70 | 30.48 | 3,616,434 | +0.90(+3.03%) |
Feb 28, 2005 | 29.50 | 29.85 | 29.46 | 29.59 | 3,139,729 | +0.00(+0.00%) |
Feb 25, 2005 | 29.36 | 29.71 | 29.35 | 29.59 | 3,594,406 | +0.20(+0.67%) |
Feb 24, 2005 | 29.27 | 29.45 | 29.24 | 29.39 | 2,653,530 | +0.08(+0.26%) |
Feb 23, 2005 | 29.39 | 29.68 | 29.29 | 29.31 | 2,081,535 | +0.04(+0.12%) |
Feb 22, 2005 | 29.81 | 30.03 | 29.16 | 29.28 | 1,976,334 | -0.46(-1.53%) |
Feb 18, 2005 | 30.27 | 30.27 | 29.73 | 29.73 | 1,762,990 | -0.39(-1.30%) |
Feb 17, 2005 | 30.52 | 30.69 | 30.06 | 30.13 | 1,873,581 | -0.48(-1.56%) |
Feb 16, 2005 | 30.99 | 31.00 | 30.59 | 30.60 | 1,992,999 | -0.53(-1.69%) |
Feb 15, 2005 | 31.32 | 31.34 | 30.94 | 31.13 | 1,785,592 | -0.18(-0.58%) |
Feb 14, 2005 | 31.36 | 31.56 | 31.27 | 31.31 | 2,142,193 | -0.10(-0.33%) |
Feb 11, 2005 | 31.11 | 31.48 | 30.96 | 31.41 | 1,109,711 | +0.38(+1.22%) |
Feb 10, 2005 | 30.78 | 31.24 | 30.78 | 31.04 | 1,341,805 | +0.26(+0.84%) |
Feb 09, 2005 | 31.20 | 31.27 | 30.62 | 30.78 | 1,115,773 | -0.43(-1.37%) |
Feb 08, 2005 | 30.78 | 31.28 | 30.74 | 31.20 | 1,480,141 | +0.18(+0.59%) |
Feb 07, 2005 | 30.92 | 31.12 | 30.85 | 31.02 | 1,819,352 | -0.02(-0.07%) |
Feb 04, 2005 | 30.52 | 31.08 | 30.39 | 31.04 | 2,504,386 | +0.59(+1.93%) |
Feb 03, 2005 | 30.45 | 30.58 | 30.28 | 30.45 | 1,450,548 | -0.13(-0.41%) |
Feb 02, 2005 | 30.76 | 30.82 | 30.36 | 30.58 | 1,507,520 | -0.27(-0.86%) |
Feb 01, 2005 | 30.69 | 30.99 | 30.47 | 30.85 | 1,513,048 | +0.29(+0.94%) |
Jan 31, 2005 | 30.46 | 30.72 | 30.42 | 30.56 | 1,330,420 | +0.25(+0.81%) |
Jan 28, 2005 | 30.47 | 30.69 | 30.18 | 30.31 | 1,723,494 | -0.21(-0.69%) |
Jan 27, 2005 | 30.74 | 30.81 | 30.46 | 30.52 | 2,172,679 | -0.33(-1.07%) |
Jan 26, 2005 | 30.83 | 30.87 | 30.52 | 30.85 | 1,468,638 | +0.08(+0.27%) |
Jan 25, 2005 | 30.93 | 31.48 | 30.71 | 30.77 | 1,013,062 | -0.17(-0.54%) |
Jan 24, 2005 | 31.31 | 31.32 | 30.70 | 30.94 | 1,463,128 | -0.08(-0.25%) |
Jan 21, 2005 | 31.34 | 31.35 | 30.83 | 31.01 | 1,727,776 | -0.32(-1.03%) |
Jan 20, 2005 | 32.07 | 32.19 | 31.28 | 31.34 | 1,920,971 | -0.81(-2.51%) |
Jan 19, 2005 | 32.91 | 32.93 | 32.01 | 32.14 | 2,200,143 | -0.80(-2.42%) |
Jan 18, 2005 | 32.04 | 32.94 | 31.78 | 32.94 | 1,534,506 | +0.69(+2.13%) |
Jan 14, 2005 | 31.96 | 32.30 | 31.92 | 32.25 | 1,818,099 | +0.34(+1.08%) |
Jan 13, 2005 | 31.91 | 32.12 | 31.86 | 31.91 | 1,492,179 | -0.20(-0.61%) |
Jan 12, 2005 | 32.30 | 32.30 | 31.62 | 32.11 | 1,384,859 | -0.10(-0.33%) |
Jan 11, 2005 | 32.55 | 32.56 | 32.07 | 32.21 | 1,601,896 | -0.32(-0.99%) |
Jan 10, 2005 | 32.49 | 32.84 | 32.42 | 32.53 | 1,704,496 | -0.12(-0.36%) |
Jan 07, 2005 | 32.72 | 33.09 | 32.59 | 32.65 | 1,392,531 | -0.53(-1.60%) |
Jan 06, 2005 | 32.81 | 33.38 | 32.79 | 33.19 | 1,204,501 | +0.39(+1.17%) |
Jan 05, 2005 | 32.89 | 33.19 | 32.80 | 32.80 | 1,292,784 | -0.13(-0.38%) |
Jan 04, 2005 | 33.32 | 33.47 | 32.78 | 32.93 | 1,883,598 | -0.29(-0.86%) |