Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 33.12 | 33.12 | 32.67 | 32.70 | 4,598,367 | -0.42(-1.27%) |
Mar 30, 2005 | 32.92 | 33.16 | 32.65 | 33.12 | 6,100,564 | +0.65(+2.01%) |
Mar 29, 2005 | 32.98 | 33.01 | 32.21 | 32.47 | 9,421,395 | -0.64(-1.93%) |
Mar 28, 2005 | 33.21 | 33.21 | 32.67 | 33.11 | 5,185,989 | -0.09(-0.28%) |
Mar 24, 2005 | 33.14 | 33.56 | 33.11 | 33.20 | 4,960,054 | +0.08(+0.23%) |
Mar 23, 2005 | 32.51 | 33.71 | 32.42 | 33.13 | 9,094,283 | +0.59(+1.81%) |
Mar 22, 2005 | 32.63 | 32.94 | 32.51 | 32.54 | 5,290,831 | -0.09(-0.27%) |
Mar 21, 2005 | 32.96 | 33.04 | 32.62 | 32.62 | 3,591,538 | -0.34(-1.03%) |
Mar 18, 2005 | 32.78 | 33.04 | 32.42 | 32.96 | 8,322,789 | +0.18(+0.56%) |
Mar 17, 2005 | 32.82 | 33.08 | 32.53 | 32.78 | 6,374,618 | +0.07(+0.21%) |
Mar 16, 2005 | 33.10 | 33.24 | 32.52 | 32.71 | 7,353,723 | -0.36(-1.10%) |
Mar 15, 2005 | 33.86 | 33.89 | 33.04 | 33.08 | 7,627,458 | -0.63(-1.86%) |
Mar 14, 2005 | 34.45 | 34.52 | 33.60 | 33.70 | 9,331,212 | -0.72(-2.10%) |
Mar 11, 2005 | 34.97 | 34.99 | 34.33 | 34.42 | 5,126,239 | -0.45(-1.28%) |
Mar 10, 2005 | 34.90 | 35.08 | 34.63 | 34.87 | 5,160,336 | -0.03(-0.07%) |
Mar 09, 2005 | 35.30 | 35.38 | 34.71 | 34.90 | 7,537,434 | -0.72(-2.01%) |
Mar 08, 2005 | 35.95 | 36.04 | 35.47 | 35.61 | 4,301,847 | -0.36(-1.01%) |
Mar 07, 2005 | 35.77 | 36.03 | 35.66 | 35.97 | 5,470,400 | +0.35(+0.99%) |
Mar 04, 2005 | 35.55 | 35.71 | 35.16 | 35.62 | 4,830,994 | +0.38(+1.09%) |
Mar 03, 2005 | 35.52 | 35.52 | 34.87 | 35.24 | 3,086,769 | -0.13(-0.36%) |
Mar 02, 2005 | 35.20 | 35.77 | 35.06 | 35.37 | 4,603,944 | -0.09(-0.25%) |
Mar 01, 2005 | 35.27 | 35.55 | 35.13 | 35.45 | 4,290,216 | +0.31(+0.87%) |
Feb 28, 2005 | 35.06 | 35.33 | 34.68 | 35.15 | 4,833,543 | +0.11(+0.30%) |
Feb 25, 2005 | 34.54 | 35.07 | 34.48 | 35.04 | 3,884,712 | +0.45(+1.29%) |
Feb 24, 2005 | 34.47 | 34.64 | 34.25 | 34.59 | 4,044,842 | +0.18(+0.53%) |
Feb 23, 2005 | 34.33 | 34.54 | 34.24 | 34.41 | 3,488,130 | +0.17(+0.49%) |
Feb 22, 2005 | 34.31 | 34.58 | 34.20 | 34.24 | 6,135,617 | -0.03(-0.07%) |
Feb 18, 2005 | 34.66 | 34.66 | 34.11 | 34.27 | 7,084,289 | -0.33(-0.96%) |
Feb 17, 2005 | 34.70 | 34.95 | 34.53 | 34.60 | 4,398,085 | -0.19(-0.54%) |
Feb 16, 2005 | 34.85 | 35.05 | 34.54 | 34.79 | 4,114,949 | -0.21(-0.61%) |
Feb 15, 2005 | 34.68 | 35.08 | 34.49 | 35.00 | 5,408,260 | +0.23(+0.67%) |
Feb 14, 2005 | 35.12 | 35.13 | 34.54 | 34.77 | 3,394,283 | -0.06(-0.18%) |
Feb 11, 2005 | 34.29 | 35.58 | 34.27 | 34.83 | 4,327,341 | +0.44(+1.28%) |
Feb 10, 2005 | 34.51 | 34.52 | 34.20 | 34.39 | 3,157,991 | +0.09(+0.27%) |
Feb 09, 2005 | 34.96 | 35.22 | 34.26 | 34.30 | 4,667,677 | -0.47(-1.35%) |
Feb 08, 2005 | 34.64 | 34.90 | 34.56 | 34.77 | 5,068,242 | -0.21(-0.61%) |
Feb 07, 2005 | 34.69 | 35.25 | 34.61 | 34.98 | 3,259,327 | +0.45(+1.29%) |
Feb 04, 2005 | 34.34 | 34.74 | 34.20 | 34.54 | 3,537,683 | +0.10(+0.29%) |
Feb 03, 2005 | 34.61 | 34.64 | 34.27 | 34.44 | 5,419,732 | -0.17(-0.49%) |
Feb 02, 2005 | 34.28 | 34.83 | 34.15 | 34.61 | 4,386,135 | +0.24(+0.69%) |
Feb 01, 2005 | 34.05 | 34.37 | 33.80 | 34.37 | 4,292,606 | +0.33(+0.96%) |
Jan 31, 2005 | 33.73 | 34.33 | 33.67 | 34.04 | 7,820,570 | +0.41(+1.23%) |
Jan 28, 2005 | 34.74 | 34.74 | 33.18 | 33.63 | 9,436,531 | -1.25(-3.58%) |
Jan 27, 2005 | 34.68 | 35.03 | 34.55 | 34.88 | 6,246,673 | +0.04(+0.13%) |
Jan 26, 2005 | 35.30 | 35.88 | 34.76 | 34.83 | 9,337,904 | +0.41(+1.19%) |
Jan 25, 2005 | 34.74 | 34.96 | 34.38 | 34.42 | 4,806,616 | +0.01(+0.02%) |
Jan 24, 2005 | 34.86 | 34.95 | 34.42 | 34.42 | 4,900,304 | -0.30(-0.87%) |
Jan 21, 2005 | 35.27 | 35.35 | 34.69 | 34.72 | 5,529,831 | -0.70(-1.97%) |
Jan 20, 2005 | 35.77 | 35.99 | 35.22 | 35.42 | 5,253,706 | -0.36(-1.00%) |
Jan 19, 2005 | 36.04 | 36.20 | 35.75 | 35.77 | 3,925,023 | -0.34(-0.94%) |
Jan 18, 2005 | 35.93 | 36.20 | 35.53 | 36.11 | 4,907,952 | +0.18(+0.51%) |
Jan 14, 2005 | 35.37 | 35.96 | 35.32 | 35.93 | 5,110,465 | +0.52(+1.47%) |
Jan 13, 2005 | 36.11 | 36.24 | 35.40 | 35.41 | 5,832,246 | -0.85(-2.35%) |
Jan 12, 2005 | 35.82 | 36.29 | 35.70 | 36.26 | 7,209,366 | +0.47(+1.32%) |
Jan 11, 2005 | 35.74 | 35.85 | 35.40 | 35.79 | 5,404,754 | +0.06(+0.16%) |
Jan 10, 2005 | 35.21 | 35.83 | 35.08 | 35.74 | 4,633,420 | +0.43(+1.21%) |
Jan 07, 2005 | 35.48 | 35.59 | 35.25 | 35.31 | 4,698,269 | -0.17(-0.48%) |
Jan 06, 2005 | 35.15 | 35.64 | 35.08 | 35.48 | 4,684,566 | +0.28(+0.80%) |
Jan 05, 2005 | 34.98 | 35.27 | 34.83 | 35.20 | 5,407,622 | +0.36(+1.04%) |
Jan 04, 2005 | 35.52 | 35.67 | 34.80 | 34.83 | 6,815,653 | -0.47(-1.33%) |