Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 33.83 | 33.96 | 33.60 | 33.92 | 2,197,082 | +0.24(+0.72%) |
Mar 30, 2005 | 33.34 | 33.73 | 33.31 | 33.68 | 2,964,639 | +0.27(+0.81%) |
Mar 29, 2005 | 33.58 | 33.99 | 33.33 | 33.41 | 2,709,464 | -0.23(-0.69%) |
Mar 28, 2005 | 33.58 | 33.80 | 33.54 | 33.64 | 2,398,955 | +0.21(+0.62%) |
Mar 24, 2005 | 33.67 | 33.92 | 33.43 | 33.43 | 2,278,136 | -0.24(-0.70%) |
Mar 23, 2005 | 33.83 | 33.83 | 33.34 | 33.67 | 3,904,965 | -0.05(-0.14%) |
Mar 22, 2005 | 34.82 | 34.90 | 33.64 | 33.71 | 3,936,608 | -1.18(-3.39%) |
Mar 21, 2005 | 34.97 | 35.19 | 34.73 | 34.90 | 2,505,053 | -0.16(-0.46%) |
Mar 18, 2005 | 34.88 | 35.07 | 34.61 | 35.06 | 6,092,571 | +0.30(+0.85%) |
Mar 17, 2005 | 34.77 | 34.98 | 34.57 | 34.76 | 3,700,384 | +0.25(+0.74%) |
Mar 16, 2005 | 34.42 | 34.54 | 34.10 | 34.51 | 2,045,804 | -0.14(-0.41%) |
Mar 15, 2005 | 35.04 | 35.19 | 34.65 | 34.65 | 2,379,495 | -0.37(-1.05%) |
Mar 14, 2005 | 34.36 | 35.34 | 34.25 | 35.01 | 3,211,354 | +0.76(+2.21%) |
Mar 11, 2005 | 34.45 | 34.66 | 34.03 | 34.26 | 2,516,559 | +0.02(+0.07%) |
Mar 10, 2005 | 34.16 | 34.55 | 33.89 | 34.23 | 2,180,330 | +0.09(+0.28%) |
Mar 09, 2005 | 34.10 | 34.45 | 33.98 | 34.14 | 2,224,156 | -0.08(-0.24%) |
Mar 08, 2005 | 34.47 | 34.57 | 34.01 | 34.22 | 2,674,606 | -0.44(-1.26%) |
Mar 07, 2005 | 34.57 | 34.93 | 34.32 | 34.66 | 1,939,537 | +0.21(+0.60%) |
Mar 04, 2005 | 34.04 | 34.57 | 34.01 | 34.45 | 2,134,134 | +0.59(+1.75%) |
Mar 03, 2005 | 33.80 | 34.20 | 33.64 | 33.86 | 2,565,462 | +0.17(+0.49%) |
Mar 02, 2005 | 33.76 | 34.01 | 33.63 | 33.70 | 1,916,693 | -0.29(-0.85%) |
Mar 01, 2005 | 33.77 | 34.09 | 33.71 | 33.99 | 2,479,501 | +0.30(+0.89%) |
Feb 28, 2005 | 34.25 | 34.25 | 33.69 | 33.69 | 2,970,562 | -0.56(-1.62%) |
Feb 25, 2005 | 33.74 | 34.32 | 33.69 | 34.24 | 1,857,976 | +0.48(+1.44%) |
Feb 24, 2005 | 33.63 | 33.76 | 33.40 | 33.76 | 2,128,042 | +0.13(+0.39%) |
Feb 23, 2005 | 33.66 | 33.85 | 33.48 | 33.63 | 2,865,310 | -0.03(-0.09%) |
Feb 22, 2005 | 34.11 | 34.26 | 33.58 | 33.66 | 3,379,215 | -0.74(-2.15%) |
Feb 18, 2005 | 34.40 | 34.45 | 34.22 | 34.39 | 1,935,984 | +0.05(+0.14%) |
Feb 17, 2005 | 34.70 | 34.84 | 34.35 | 34.35 | 3,007,112 | -0.54(-1.56%) |
Feb 16, 2005 | 33.84 | 35.17 | 33.84 | 34.89 | 4,822,277 | +0.29(+0.84%) |
Feb 15, 2005 | 34.25 | 34.88 | 34.22 | 34.60 | 3,632,699 | +0.24(+0.69%) |
Feb 14, 2005 | 34.25 | 34.57 | 34.10 | 34.36 | 2,012,469 | +0.06(+0.17%) |
Feb 11, 2005 | 33.95 | 34.48 | 33.79 | 34.31 | 2,938,242 | +0.28(+0.82%) |
Feb 10, 2005 | 33.66 | 34.09 | 33.55 | 34.03 | 3,445,378 | +0.35(+1.04%) |
Feb 09, 2005 | 33.09 | 33.82 | 33.09 | 33.68 | 4,411,255 | +0.73(+2.22%) |
Feb 08, 2005 | 32.86 | 33.16 | 32.80 | 32.95 | 2,915,567 | -0.11(-0.32%) |
Feb 07, 2005 | 33.21 | 33.30 | 32.99 | 33.05 | 2,740,430 | -0.16(-0.48%) |
Feb 04, 2005 | 32.45 | 33.31 | 32.43 | 33.21 | 2,491,008 | +0.64(+1.98%) |
Feb 03, 2005 | 32.20 | 32.61 | 32.18 | 32.57 | 2,574,092 | +0.22(+0.68%) |
Feb 02, 2005 | 32.09 | 32.41 | 32.06 | 32.35 | 2,005,531 | +0.26(+0.81%) |
Feb 01, 2005 | 31.98 | 32.16 | 31.65 | 32.09 | 3,119,640 | +0.23(+0.72%) |
Jan 31, 2005 | 31.99 | 32.20 | 31.52 | 31.86 | 2,938,073 | +0.30(+0.94%) |
Jan 28, 2005 | 31.82 | 31.98 | 31.34 | 31.56 | 2,654,807 | -0.35(-1.09%) |
Jan 27, 2005 | 31.79 | 32.13 | 31.68 | 31.91 | 1,370,976 | +0.00(+0.00%) |
Jan 26, 2005 | 31.84 | 32.13 | 31.73 | 31.91 | 2,553,279 | +0.08(+0.26%) |
Jan 25, 2005 | 31.88 | 32.06 | 31.78 | 31.83 | 2,343,114 | +0.05(+0.17%) |
Jan 24, 2005 | 31.89 | 31.92 | 31.76 | 31.78 | 2,373,742 | -0.09(-0.28%) |
Jan 21, 2005 | 31.93 | 32.12 | 31.72 | 31.86 | 3,472,452 | -0.09(-0.30%) |
Jan 20, 2005 | 32.30 | 32.44 | 31.91 | 31.96 | 2,664,791 | -0.46(-1.42%) |
Jan 19, 2005 | 32.31 | 32.66 | 32.31 | 32.42 | 2,529,589 | -0.11(-0.35%) |
Jan 18, 2005 | 31.56 | 32.56 | 31.54 | 32.53 | 3,314,744 | +0.69(+2.17%) |
Jan 14, 2005 | 31.25 | 31.89 | 31.09 | 31.84 | 2,795,594 | +0.49(+1.56%) |
Jan 13, 2005 | 31.25 | 31.66 | 31.17 | 31.35 | 2,385,925 | +0.04(+0.13%) |
Jan 12, 2005 | 31.32 | 31.47 | 30.88 | 31.31 | 3,282,763 | -0.02(-0.08%) |
Jan 11, 2005 | 31.32 | 31.49 | 30.77 | 31.33 | 2,463,256 | -0.08(-0.24%) |
Jan 10, 2005 | 31.10 | 31.57 | 31.07 | 31.41 | 2,338,545 | +0.31(+1.01%) |
Jan 07, 2005 | 31.47 | 31.58 | 31.08 | 31.10 | 2,816,238 | -0.41(-1.31%) |
Jan 06, 2005 | 31.31 | 31.75 | 31.29 | 31.51 | 2,613,011 | +0.22(+0.72%) |
Jan 05, 2005 | 31.71 | 31.85 | 31.26 | 31.29 | 3,163,974 | -0.31(-0.99%) |
Jan 04, 2005 | 32.01 | 32.08 | 31.60 | 31.60 | 3,336,911 | -0.23(-0.72%) |