Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 29.80 | 30.13 | 29.37 | 29.67 | 1,473,288 | -0.40(-1.34%) |
Mar 30, 2005 | 29.01 | 30.07 | 29.01 | 30.07 | 1,452,204 | +1.06(+3.66%) |
Mar 29, 2005 | 30.00 | 30.10 | 28.94 | 29.01 | 2,467,564 | -1.31(-4.31%) |
Mar 28, 2005 | 30.19 | 30.59 | 30.00 | 30.31 | 566,835 | -0.01(-0.04%) |
Mar 24, 2005 | 30.23 | 30.56 | 30.00 | 30.33 | 842,442 | +0.16(+0.52%) |
Mar 23, 2005 | 30.43 | 30.58 | 30.01 | 30.17 | 1,411,856 | -0.48(-1.57%) |
Mar 22, 2005 | 31.85 | 31.99 | 30.56 | 30.65 | 1,561,415 | -1.20(-3.77%) |
Mar 21, 2005 | 32.13 | 32.40 | 31.58 | 31.85 | 1,773,467 | -0.28(-0.88%) |
Mar 18, 2005 | 31.98 | 32.54 | 31.51 | 32.13 | 974,405 | +0.15(+0.47%) |
Mar 17, 2005 | 31.68 | 32.27 | 31.54 | 31.98 | 1,396,688 | +0.13(+0.41%) |
Mar 16, 2005 | 32.50 | 32.61 | 31.51 | 31.85 | 2,266,888 | -0.72(-2.21%) |
Mar 15, 2005 | 31.48 | 32.83 | 31.48 | 32.57 | 2,988,288 | +1.27(+4.07%) |
Mar 14, 2005 | 30.76 | 31.34 | 30.59 | 31.30 | 1,215,276 | +0.98(+3.22%) |
Mar 11, 2005 | 30.15 | 30.99 | 29.73 | 30.32 | 908,879 | +0.17(+0.57%) |
Mar 10, 2005 | 29.73 | 30.28 | 29.57 | 30.15 | 1,427,783 | +0.42(+1.40%) |
Mar 09, 2005 | 31.05 | 31.18 | 29.17 | 29.73 | 3,963,149 | -1.48(-4.75%) |
Mar 08, 2005 | 32.47 | 32.83 | 31.05 | 31.22 | 5,634,534 | -1.62(-4.92%) |
Mar 07, 2005 | 32.07 | 32.96 | 32.05 | 32.83 | 1,509,843 | +0.97(+3.04%) |
Mar 04, 2005 | 32.67 | 32.70 | 31.84 | 31.86 | 1,320,847 | -0.90(-2.76%) |
Mar 03, 2005 | 32.95 | 33.29 | 32.14 | 32.77 | 983,810 | -0.18(-0.56%) |
Mar 02, 2005 | 32.96 | 33.60 | 32.75 | 32.95 | 1,177,811 | -0.03(-0.08%) |
Mar 01, 2005 | 31.63 | 33.02 | 31.63 | 32.98 | 1,144,289 | +1.40(+4.43%) |
Feb 28, 2005 | 32.44 | 32.47 | 31.32 | 31.58 | 976,832 | -0.40(-1.24%) |
Feb 25, 2005 | 31.41 | 32.04 | 30.85 | 31.97 | 1,312,201 | +0.78(+2.52%) |
Feb 24, 2005 | 31.58 | 31.61 | 30.29 | 31.19 | 1,434,609 | -0.06(-0.19%) |
Feb 23, 2005 | 31.56 | 32.09 | 31.03 | 31.25 | 861,554 | -0.14(-0.46%) |
Feb 22, 2005 | 32.30 | 32.30 | 31.32 | 31.39 | 1,117,593 | -0.94(-2.92%) |
Feb 18, 2005 | 33.29 | 33.33 | 32.04 | 32.34 | 904,480 | -0.73(-2.19%) |
Feb 17, 2005 | 33.29 | 33.81 | 32.67 | 33.06 | 1,076,184 | +0.28(+0.86%) |
Feb 16, 2005 | 33.56 | 33.56 | 32.73 | 32.78 | 1,244,551 | -0.71(-2.11%) |
Feb 15, 2005 | 31.97 | 33.89 | 31.76 | 33.48 | 3,326,995 | +1.83(+5.79%) |
Feb 14, 2005 | 31.22 | 31.66 | 30.89 | 31.65 | 435,630 | +0.63(+2.04%) |
Feb 11, 2005 | 31.51 | 31.61 | 30.87 | 31.02 | 1,100,756 | -0.33(-1.05%) |
Feb 10, 2005 | 31.81 | 31.97 | 31.02 | 31.35 | 833,644 | +0.16(+0.51%) |
Feb 09, 2005 | 31.32 | 31.45 | 30.71 | 31.19 | 559,100 | +0.20(+0.64%) |
Feb 08, 2005 | 32.28 | 32.37 | 30.85 | 30.99 | 1,173,412 | -1.28(-3.96%) |
Feb 07, 2005 | 31.68 | 32.63 | 31.65 | 32.27 | 1,672,143 | +0.88(+2.79%) |
Feb 04, 2005 | 30.43 | 31.65 | 30.26 | 31.39 | 1,861,746 | +1.23(+4.09%) |
Feb 03, 2005 | 29.93 | 30.25 | 29.37 | 30.16 | 1,108,796 | +0.40(+1.33%) |
Feb 02, 2005 | 28.84 | 30.00 | 28.59 | 29.77 | 1,364,077 | +1.26(+4.42%) |
Feb 01, 2005 | 29.01 | 29.34 | 28.41 | 28.51 | 1,183,727 | -0.11(-0.37%) |
Jan 31, 2005 | 28.22 | 28.74 | 28.04 | 28.61 | 943,159 | +0.79(+2.84%) |
Jan 28, 2005 | 27.76 | 27.89 | 27.52 | 27.82 | 607,031 | +0.10(+0.36%) |
Jan 27, 2005 | 27.81 | 28.09 | 27.60 | 27.72 | 980,169 | -0.01(-0.02%) |
Jan 26, 2005 | 27.85 | 28.18 | 27.70 | 27.73 | 554,398 | -0.03(-0.10%) |
Jan 25, 2005 | 27.89 | 28.41 | 27.72 | 27.76 | 931,176 | +0.03(+0.12%) |
Jan 24, 2005 | 29.42 | 29.51 | 27.36 | 27.72 | 2,844,190 | -0.66(-2.32%) |
Jan 21, 2005 | 28.55 | 28.67 | 27.62 | 28.38 | 2,466,654 | -0.47(-1.62%) |
Jan 20, 2005 | 29.24 | 29.47 | 28.72 | 28.85 | 688,029 | -0.39(-1.33%) |
Jan 19, 2005 | 29.86 | 30.44 | 29.11 | 29.24 | 1,311,140 | -0.57(-1.90%) |
Jan 18, 2005 | 28.58 | 29.81 | 28.22 | 29.81 | 1,334,499 | +1.19(+4.17%) |
Jan 14, 2005 | 28.21 | 28.74 | 27.79 | 28.61 | 1,505,899 | +0.59(+2.12%) |
Jan 13, 2005 | 28.12 | 28.35 | 27.30 | 28.02 | 3,662,819 | -0.40(-1.39%) |
Jan 12, 2005 | 29.61 | 29.80 | 28.28 | 28.41 | 2,515,040 | -1.07(-3.62%) |
Jan 11, 2005 | 29.34 | 30.21 | 28.53 | 29.48 | 2,280,236 | -0.27(-0.91%) |
Jan 10, 2005 | 29.70 | 30.52 | 29.50 | 29.75 | 1,892,992 | -0.28(-0.92%) |
Jan 07, 2005 | 31.55 | 31.55 | 29.87 | 30.03 | 3,305,001 | -1.61(-5.08%) |
Jan 06, 2005 | 32.14 | 32.17 | 31.32 | 31.64 | 1,540,179 | -0.57(-1.76%) |
Jan 05, 2005 | 32.77 | 32.90 | 32.17 | 32.21 | 1,086,650 | -0.40(-1.23%) |
Jan 04, 2005 | 31.98 | 32.70 | 31.84 | 32.61 | 2,548,865 | +0.63(+1.96%) |