Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 33.24 | 33.26 | 32.96 | 33.01 | 9,328,834 | -0.01(-0.04%) |
Mar 30, 2005 | 32.95 | 33.12 | 32.93 | 33.02 | 4,868,264 | +0.27(+0.82%) |
Mar 29, 2005 | 32.93 | 33.04 | 32.69 | 32.75 | 4,225,195 | -0.34(-1.04%) |
Mar 28, 2005 | 33.12 | 33.23 | 33.10 | 33.10 | 2,330,162 | +0.00(+0.00%) |
Mar 24, 2005 | 33.15 | 33.28 | 33.10 | 33.10 | 4,381,148 | -0.01(-0.02%) |
Mar 23, 2005 | 33.24 | 33.24 | 33.04 | 33.10 | 5,206,164 | -0.73(-2.16%) |
Mar 22, 2005 | 33.69 | 33.85 | 33.69 | 33.83 | 7,493,969 | +0.12(+0.36%) |
Mar 21, 2005 | 33.85 | 33.85 | 33.66 | 33.71 | 4,050,468 | -0.23(-0.68%) |
Mar 18, 2005 | 34.03 | 34.03 | 33.86 | 33.94 | 2,321,980 | -0.07(-0.20%) |
Mar 17, 2005 | 33.96 | 34.09 | 33.94 | 34.01 | 2,569,388 | -0.04(-0.12%) |
Mar 16, 2005 | 34.22 | 34.23 | 34.00 | 34.05 | 4,484,155 | +0.04(+0.12%) |
Mar 15, 2005 | 34.32 | 34.33 | 33.99 | 34.01 | 3,772,736 | -0.21(-0.62%) |
Mar 14, 2005 | 34.16 | 34.22 | 34.04 | 34.22 | 3,101,749 | -0.11(-0.32%) |
Mar 11, 2005 | 34.40 | 34.47 | 34.28 | 34.33 | 4,020,625 | -0.01(-0.02%) |
Mar 10, 2005 | 34.38 | 34.40 | 34.18 | 34.34 | 3,114,745 | +0.11(+0.33%) |
Mar 09, 2005 | 34.39 | 34.46 | 34.21 | 34.23 | 4,539,509 | -0.16(-0.45%) |
Mar 08, 2005 | 34.43 | 34.47 | 34.34 | 34.38 | 3,967,678 | +0.09(+0.27%) |
Mar 07, 2005 | 34.25 | 34.35 | 34.21 | 34.29 | 3,221,121 | -0.15(-0.42%) |
Mar 04, 2005 | 34.17 | 34.51 | 33.98 | 34.44 | 4,737,821 | +0.59(+1.75%) |
Mar 03, 2005 | 33.97 | 34.01 | 33.77 | 33.84 | 3,561,909 | +0.02(+0.05%) |
Mar 02, 2005 | 33.70 | 33.95 | 33.70 | 33.83 | 5,414,584 | -0.26(-0.75%) |
Mar 01, 2005 | 34.00 | 34.13 | 33.97 | 34.08 | 3,619,670 | +0.19(+0.55%) |
Feb 28, 2005 | 34.01 | 34.09 | 33.79 | 33.90 | 3,693,796 | -0.08(-0.23%) |
Feb 25, 2005 | 33.76 | 34.03 | 33.67 | 33.97 | 3,694,759 | +0.39(+1.16%) |
Feb 24, 2005 | 33.57 | 33.63 | 33.39 | 33.58 | 5,568,612 | +0.05(+0.15%) |
Feb 23, 2005 | 33.48 | 33.58 | 33.38 | 33.53 | 5,089,680 | +0.02(+0.05%) |
Feb 22, 2005 | 33.67 | 33.76 | 33.47 | 33.51 | 3,574,424 | -0.08(-0.24%) |
Feb 18, 2005 | 33.56 | 33.63 | 33.52 | 33.59 | 2,901,031 | +0.17(+0.50%) |
Feb 17, 2005 | 33.46 | 33.58 | 33.40 | 33.43 | 4,577,053 | +0.07(+0.21%) |
Feb 16, 2005 | 33.45 | 33.48 | 33.24 | 33.36 | 11,028,923 | -0.30(-0.88%) |
Feb 15, 2005 | 33.46 | 33.66 | 33.45 | 33.66 | 3,460,828 | +0.22(+0.67%) |
Feb 14, 2005 | 33.42 | 33.50 | 33.24 | 33.43 | 4,127,964 | +0.26(+0.78%) |
Feb 11, 2005 | 33.00 | 33.23 | 32.95 | 33.17 | 5,661,992 | +0.23(+0.69%) |
Feb 10, 2005 | 32.83 | 32.98 | 32.81 | 32.95 | 2,079,385 | +0.34(+1.04%) |
Feb 09, 2005 | 32.69 | 32.75 | 32.60 | 32.61 | 3,024,253 | -0.08(-0.25%) |
Feb 08, 2005 | 32.60 | 32.74 | 32.57 | 32.69 | 3,119,077 | +0.00(+0.00%) |
Feb 07, 2005 | 32.83 | 32.87 | 32.57 | 32.69 | 2,749,409 | -0.21(-0.63%) |
Feb 04, 2005 | 32.72 | 32.92 | 32.72 | 32.90 | 3,853,119 | +0.16(+0.48%) |
Feb 03, 2005 | 32.70 | 32.76 | 32.56 | 32.74 | 3,130,148 | -0.17(-0.51%) |
Feb 02, 2005 | 32.95 | 32.95 | 32.84 | 32.91 | 4,241,560 | +0.05(+0.14%) |
Feb 01, 2005 | 32.65 | 32.91 | 32.61 | 32.86 | 5,326,980 | +0.20(+0.62%) |
Jan 31, 2005 | 32.51 | 32.68 | 32.51 | 32.66 | 5,951,277 | +0.16(+0.48%) |
Jan 28, 2005 | 32.53 | 32.54 | 32.32 | 32.50 | 2,747,002 | -0.07(-0.22%) |
Jan 27, 2005 | 32.46 | 32.62 | 32.38 | 32.58 | 2,893,810 | +0.05(+0.15%) |
Jan 26, 2005 | 32.51 | 32.61 | 32.45 | 32.53 | 4,132,777 | +0.39(+1.21%) |
Jan 25, 2005 | 32.16 | 32.34 | 32.12 | 32.14 | 2,744,114 | +0.01(+0.03%) |
Jan 24, 2005 | 32.17 | 32.30 | 32.13 | 32.13 | 2,159,287 | +0.06(+0.17%) |
Jan 21, 2005 | 32.12 | 32.28 | 32.04 | 32.07 | 2,014,885 | +0.13(+0.40%) |
Jan 20, 2005 | 32.08 | 32.10 | 31.87 | 31.95 | 4,642,516 | -0.21(-0.67%) |
Jan 19, 2005 | 32.55 | 32.63 | 32.16 | 32.16 | 3,588,383 | -0.34(-1.04%) |
Jan 18, 2005 | 32.32 | 32.54 | 32.20 | 32.50 | 5,825,166 | +0.02(+0.08%) |
Jan 14, 2005 | 32.40 | 32.52 | 32.08 | 32.47 | 3,226,897 | +0.16(+0.48%) |
Jan 13, 2005 | 32.50 | 32.51 | 32.26 | 32.32 | 2,655,548 | -0.28(-0.86%) |
Jan 12, 2005 | 32.53 | 33.23 | 32.41 | 32.60 | 4,302,209 | +0.26(+0.80%) |
Jan 11, 2005 | 32.49 | 32.49 | 32.29 | 32.34 | 3,545,544 | -0.06(-0.19%) |
Jan 10, 2005 | 32.50 | 32.54 | 32.36 | 32.40 | 2,725,342 | +0.15(+0.45%) |
Jan 07, 2005 | 32.73 | 32.73 | 32.25 | 32.25 | 3,971,529 | -0.15(-0.45%) |
Jan 06, 2005 | 32.47 | 32.52 | 32.32 | 32.40 | 4,442,279 | +0.00(+0.00%) |
Jan 05, 2005 | 32.45 | 32.81 | 32.22 | 32.40 | 5,043,952 | -0.02(-0.06%) |
Jan 04, 2005 | 32.99 | 33.00 | 32.33 | 32.42 | 4,787,399 | -0.63(-1.92%) |