Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 33.75 | 33.88 | 33.48 | 33.82 | 324,367 | -0.04(-0.10%) |
Mar 30, 2005 | 33.22 | 33.87 | 33.18 | 33.86 | 344,295 | +0.64(+1.93%) |
Mar 29, 2005 | 33.24 | 33.60 | 33.10 | 33.22 | 509,800 | -0.16(-0.48%) |
Mar 28, 2005 | 33.44 | 33.44 | 33.08 | 33.38 | 381,224 | +0.25(+0.75%) |
Mar 24, 2005 | 33.18 | 33.61 | 33.12 | 33.13 | 254,449 | -0.06(-0.19%) |
Mar 23, 2005 | 32.82 | 33.30 | 32.67 | 33.19 | 435,379 | +0.36(+1.11%) |
Mar 22, 2005 | 33.31 | 33.54 | 32.74 | 32.83 | 326,056 | -0.48(-1.44%) |
Mar 21, 2005 | 33.02 | 33.40 | 32.59 | 33.31 | 320,877 | +0.30(+0.92%) |
Mar 18, 2005 | 33.17 | 33.17 | 32.65 | 33.01 | 336,864 | +0.04(+0.13%) |
Mar 17, 2005 | 33.00 | 33.21 | 32.83 | 32.96 | 418,603 | -0.06(-0.19%) |
Mar 16, 2005 | 33.62 | 33.83 | 32.88 | 33.02 | 425,809 | -0.63(-1.87%) |
Mar 15, 2005 | 34.41 | 34.41 | 33.49 | 33.65 | 564,856 | -0.76(-2.22%) |
Mar 14, 2005 | 34.35 | 34.54 | 34.13 | 34.42 | 307,816 | +0.08(+0.23%) |
Mar 11, 2005 | 34.31 | 34.72 | 34.11 | 34.34 | 568,909 | -0.03(-0.08%) |
Mar 10, 2005 | 34.05 | 34.36 | 33.80 | 34.36 | 809,961 | +0.39(+1.15%) |
Mar 09, 2005 | 33.75 | 34.53 | 33.74 | 33.97 | 417,815 | +0.05(+0.16%) |
Mar 08, 2005 | 35.20 | 35.37 | 33.70 | 33.92 | 843,512 | -1.13(-3.22%) |
Mar 07, 2005 | 35.53 | 35.79 | 34.64 | 35.05 | 1,499,452 | +1.96(+5.93%) |
Mar 04, 2005 | 32.63 | 33.21 | 32.33 | 33.09 | 965,333 | +0.50(+1.53%) |
Mar 03, 2005 | 33.09 | 33.23 | 32.46 | 32.59 | 545,153 | -0.51(-1.53%) |
Mar 02, 2005 | 33.04 | 33.09 | 32.79 | 33.09 | 408,583 | +0.13(+0.40%) |
Mar 01, 2005 | 32.51 | 33.05 | 32.51 | 32.96 | 647,158 | +0.60(+1.84%) |
Feb 28, 2005 | 32.00 | 32.48 | 32.00 | 32.37 | 605,500 | +0.24(+0.75%) |
Feb 25, 2005 | 31.37 | 32.21 | 31.35 | 32.13 | 375,932 | +0.65(+2.06%) |
Feb 24, 2005 | 31.13 | 31.50 | 30.86 | 31.48 | 668,662 | +0.26(+0.83%) |
Feb 23, 2005 | 31.75 | 31.84 | 30.97 | 31.22 | 627,455 | -0.55(-1.73%) |
Feb 22, 2005 | 32.15 | 32.37 | 31.76 | 31.77 | 368,839 | -0.43(-1.32%) |
Feb 18, 2005 | 32.25 | 32.45 | 32.09 | 32.20 | 396,874 | +0.06(+0.19%) |
Feb 17, 2005 | 32.79 | 32.79 | 31.95 | 32.13 | 470,281 | -0.72(-2.19%) |
Feb 16, 2005 | 32.85 | 32.99 | 32.56 | 32.85 | 425,922 | -0.03(-0.08%) |
Feb 15, 2005 | 32.57 | 33.40 | 32.38 | 32.88 | 714,486 | +0.21(+0.65%) |
Feb 14, 2005 | 32.24 | 32.86 | 32.21 | 32.67 | 426,259 | +0.40(+1.24%) |
Feb 11, 2005 | 31.66 | 32.46 | 31.25 | 32.27 | 445,399 | +0.52(+1.65%) |
Feb 10, 2005 | 32.17 | 32.51 | 31.55 | 31.74 | 291,604 | -0.14(-0.45%) |
Feb 09, 2005 | 33.22 | 33.24 | 31.78 | 31.89 | 506,985 | -1.01(-3.08%) |
Feb 08, 2005 | 32.88 | 33.33 | 32.77 | 32.90 | 335,626 | -0.13(-0.40%) |
Feb 07, 2005 | 33.05 | 33.38 | 32.93 | 33.03 | 290,252 | +0.08(+0.24%) |
Feb 04, 2005 | 33.04 | 33.23 | 32.71 | 32.95 | 560,240 | -0.19(-0.56%) |
Feb 03, 2005 | 34.42 | 34.88 | 32.97 | 33.14 | 968,823 | +0.41(+1.25%) |
Feb 02, 2005 | 32.73 | 32.88 | 32.36 | 32.73 | 366,700 | +0.00(+0.00%) |
Feb 01, 2005 | 32.42 | 33.03 | 32.42 | 32.73 | 584,896 | -0.32(-0.97%) |
Jan 31, 2005 | 33.09 | 33.31 | 32.90 | 33.05 | 338,553 | +0.24(+0.73%) |
Jan 28, 2005 | 33.08 | 33.25 | 32.33 | 32.81 | 582,982 | -0.18(-0.54%) |
Jan 27, 2005 | 32.95 | 33.06 | 32.68 | 32.99 | 734,189 | -0.05(-0.16%) |
Jan 26, 2005 | 33.44 | 33.66 | 32.75 | 33.04 | 1,029,508 | -0.18(-0.53%) |
Jan 25, 2005 | 34.00 | 34.22 | 33.04 | 33.22 | 1,180,039 | -0.69(-2.04%) |
Jan 24, 2005 | 34.90 | 35.13 | 33.87 | 33.91 | 781,251 | -0.99(-2.83%) |
Jan 21, 2005 | 35.53 | 35.71 | 34.29 | 34.90 | 1,301,184 | -0.97(-2.70%) |
Jan 20, 2005 | 33.88 | 36.06 | 33.80 | 35.87 | 2,357,264 | +1.98(+5.85%) |
Jan 19, 2005 | 35.75 | 36.42 | 33.66 | 33.88 | 3,906,818 | -3.11(-8.40%) |
Jan 18, 2005 | 36.43 | 37.19 | 36.28 | 36.99 | 1,516,678 | +0.46(+1.26%) |
Jan 14, 2005 | 36.33 | 36.75 | 36.19 | 36.53 | 539,186 | +0.32(+0.88%) |
Jan 13, 2005 | 36.02 | 36.50 | 35.55 | 36.21 | 689,041 | +0.17(+0.47%) |
Jan 12, 2005 | 36.33 | 36.41 | 35.57 | 36.04 | 797,463 | -0.14(-0.39%) |
Jan 11, 2005 | 34.28 | 36.41 | 34.18 | 36.18 | 1,396,096 | +1.73(+5.03%) |
Jan 10, 2005 | 33.95 | 34.73 | 33.85 | 34.45 | 688,928 | +0.46(+1.36%) |
Jan 07, 2005 | 34.15 | 34.29 | 33.75 | 33.99 | 730,473 | +0.06(+0.18%) |
Jan 06, 2005 | 34.24 | 34.94 | 33.57 | 33.93 | 623,176 | -0.20(-0.57%) |
Jan 05, 2005 | 35.34 | 35.34 | 34.01 | 34.12 | 733,626 | -1.21(-3.42%) |
Jan 04, 2005 | 36.28 | 36.41 | 35.30 | 35.33 | 617,209 | -0.73(-2.02%) |