Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 28.84 | 29.48 | 28.41 | 29.25 | 3,838,478 | +0.55(+1.92%) |
Mar 30, 2005 | 28.27 | 28.80 | 28.25 | 28.70 | 1,759,100 | +0.39(+1.38%) |
Mar 29, 2005 | 28.52 | 28.76 | 28.04 | 28.31 | 1,701,832 | -0.25(-0.88%) |
Mar 28, 2005 | 28.50 | 28.79 | 28.50 | 28.56 | 1,695,168 | +0.04(+0.14%) |
Mar 24, 2005 | 28.69 | 28.92 | 28.51 | 28.52 | 2,933,308 | -0.20(-0.70%) |
Mar 23, 2005 | 28.49 | 28.96 | 28.41 | 28.72 | 2,303,068 | +0.18(+0.63%) |
Mar 22, 2005 | 28.82 | 29.11 | 28.45 | 28.54 | 4,228,499 | -0.40(-1.38%) |
Mar 21, 2005 | 29.04 | 29.20 | 28.78 | 28.94 | 2,742,608 | -0.06(-0.21%) |
Mar 18, 2005 | 29.81 | 30.01 | 28.26 | 29.00 | 4,233,879 | -0.64(-2.16%) |
Mar 17, 2005 | 30.51 | 31.00 | 29.59 | 29.64 | 11,528,166 | +0.81(+2.81%) |
Mar 16, 2005 | 28.18 | 28.96 | 28.18 | 28.83 | 4,639,333 | +0.39(+1.37%) |
Mar 15, 2005 | 28.49 | 28.80 | 28.13 | 28.44 | 2,513,746 | -0.14(-0.49%) |
Mar 14, 2005 | 28.43 | 28.92 | 28.39 | 28.58 | 2,274,559 | +0.09(+0.32%) |
Mar 11, 2005 | 28.63 | 29.05 | 28.36 | 28.49 | 4,992,304 | -0.23(-0.80%) |
Mar 10, 2005 | 28.49 | 29.52 | 28.20 | 28.72 | 15,657,566 | -1.87(-6.11%) |
Mar 09, 2005 | 30.52 | 30.88 | 30.52 | 30.59 | 1,574,339 | +0.00(+0.00%) |
Mar 08, 2005 | 30.38 | 30.66 | 30.36 | 30.59 | 1,326,443 | +0.16(+0.53%) |
Mar 07, 2005 | 30.43 | 30.62 | 30.21 | 30.43 | 1,024,069 | +0.04(+0.13%) |
Mar 04, 2005 | 30.07 | 30.75 | 30.07 | 30.39 | 1,064,972 | +0.33(+1.10%) |
Mar 03, 2005 | 30.14 | 30.19 | 29.96 | 30.06 | 1,122,035 | -0.18(-0.60%) |
Mar 02, 2005 | 29.90 | 30.55 | 29.90 | 30.24 | 1,659,688 | +0.24(+0.80%) |
Mar 01, 2005 | 29.93 | 30.37 | 29.78 | 30.00 | 2,393,265 | +0.25(+0.84%) |
Feb 28, 2005 | 29.36 | 29.77 | 29.32 | 29.75 | 1,976,125 | +0.44(+1.50%) |
Feb 25, 2005 | 29.05 | 29.44 | 28.81 | 29.31 | 2,490,360 | +0.13(+0.45%) |
Feb 24, 2005 | 29.04 | 29.37 | 28.99 | 29.18 | 1,712,446 | -0.10(-0.34%) |
Feb 23, 2005 | 29.84 | 29.87 | 29.00 | 29.28 | 2,882,285 | -0.37(-1.25%) |
Feb 22, 2005 | 29.55 | 30.08 | 29.43 | 29.65 | 1,824,702 | +0.03(+0.10%) |
Feb 18, 2005 | 29.90 | 30.09 | 29.61 | 29.62 | 1,963,730 | -0.28(-0.94%) |
Feb 17, 2005 | 30.51 | 30.96 | 29.85 | 29.90 | 2,521,911 | -0.60(-1.97%) |
Feb 16, 2005 | 30.87 | 31.05 | 30.25 | 30.50 | 2,322,378 | -0.41(-1.33%) |
Feb 15, 2005 | 30.88 | 31.27 | 30.74 | 30.91 | 1,688,409 | -0.08(-0.26%) |
Feb 14, 2005 | 30.77 | 31.58 | 30.65 | 30.99 | 3,311,435 | +0.64(+2.11%) |
Feb 11, 2005 | 30.13 | 30.50 | 30.06 | 30.35 | 1,241,636 | +0.27(+0.90%) |
Feb 10, 2005 | 30.10 | 30.41 | 29.97 | 30.08 | 1,142,996 | -0.05(-0.17%) |
Feb 09, 2005 | 30.65 | 30.81 | 29.97 | 30.13 | 1,609,902 | -0.63(-2.05%) |
Feb 08, 2005 | 30.55 | 30.85 | 30.28 | 30.76 | 1,482,884 | +0.21(+0.69%) |
Feb 07, 2005 | 30.31 | 30.62 | 30.23 | 30.55 | 1,298,773 | +0.25(+0.83%) |
Feb 04, 2005 | 29.84 | 30.30 | 29.61 | 30.30 | 1,515,522 | +0.35(+1.17%) |
Feb 03, 2005 | 29.97 | 30.26 | 29.72 | 29.95 | 1,851,696 | -0.05(-0.17%) |
Feb 02, 2005 | 30.38 | 30.48 | 29.90 | 30.00 | 1,694,281 | -0.41(-1.35%) |
Feb 01, 2005 | 30.54 | 30.70 | 30.31 | 30.41 | 1,717,344 | -0.10(-0.33%) |
Jan 31, 2005 | 30.62 | 31.00 | 30.38 | 30.51 | 2,445,940 | +0.49(+1.63%) |
Jan 28, 2005 | 30.08 | 30.12 | 29.89 | 30.02 | 3,242,672 | -0.05(-0.17%) |
Jan 27, 2005 | 30.12 | 30.33 | 29.45 | 30.07 | 6,842,773 | -0.50(-1.64%) |
Jan 26, 2005 | 31.75 | 31.75 | 30.48 | 30.57 | 5,923,024 | -1.39(-4.35%) |
Jan 25, 2005 | 32.11 | 32.42 | 31.92 | 31.96 | 1,043,100 | -0.06(-0.19%) |
Jan 24, 2005 | 32.47 | 32.92 | 31.94 | 32.02 | 2,182,650 | -0.52(-1.60%) |
Jan 21, 2005 | 32.41 | 33.39 | 31.95 | 32.54 | 4,395,733 | +0.56(+1.75%) |
Jan 20, 2005 | 32.49 | 32.54 | 31.71 | 31.98 | 2,668,657 | -0.40(-1.24%) |
Jan 19, 2005 | 32.76 | 32.92 | 32.30 | 32.38 | 2,210,306 | -0.61(-1.85%) |
Jan 18, 2005 | 32.98 | 33.31 | 32.86 | 32.99 | 1,707,521 | -0.01(-0.03%) |
Jan 14, 2005 | 32.84 | 33.29 | 32.76 | 33.00 | 2,426,947 | +1.03(+3.22%) |
Jan 13, 2005 | 31.85 | 32.29 | 31.80 | 31.97 | 2,032,319 | -0.63(-1.93%) |
Jan 12, 2005 | 32.64 | 32.80 | 32.07 | 32.60 | 1,760,203 | -0.15(-0.46%) |
Jan 11, 2005 | 33.03 | 33.04 | 32.48 | 32.75 | 2,669,617 | -0.37(-1.12%) |
Jan 10, 2005 | 32.65 | 33.52 | 32.62 | 33.12 | 1,793,371 | +0.36(+1.10%) |
Jan 07, 2005 | 32.40 | 32.88 | 32.34 | 32.76 | 1,892,297 | +0.35(+1.08%) |
Jan 06, 2005 | 32.52 | 32.93 | 32.39 | 32.41 | 2,064,919 | +0.12(+0.37%) |
Jan 05, 2005 | 32.20 | 32.54 | 32.14 | 32.29 | 1,449,421 | -0.01(-0.03%) |
Jan 04, 2005 | 33.06 | 33.40 | 32.17 | 32.30 | 1,900,065 | -0.80(-2.42%) |