Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 34.53 | 35.04 | 34.50 | 34.95 | 1,178,431 | +0.63(+1.84%) |
Mar 30, 2005 | 34.89 | 34.99 | 33.72 | 34.32 | 1,123,075 | -0.57(-1.63%) |
Mar 29, 2005 | 35.07 | 35.42 | 34.87 | 34.89 | 679,521 | -0.17(-0.49%) |
Mar 28, 2005 | 35.01 | 35.18 | 34.79 | 35.06 | 385,382 | -0.06(-0.16%) |
Mar 24, 2005 | 35.17 | 35.28 | 34.90 | 35.12 | 364,506 | -0.03(-0.08%) |
Mar 23, 2005 | 35.21 | 35.49 | 34.93 | 35.15 | 1,003,918 | -0.07(-0.21%) |
Mar 22, 2005 | 34.75 | 35.46 | 34.68 | 35.22 | 634,485 | +0.44(+1.26%) |
Mar 21, 2005 | 34.64 | 34.78 | 34.45 | 34.78 | 631,905 | +0.12(+0.34%) |
Mar 18, 2005 | 34.28 | 34.71 | 34.13 | 34.66 | 556,611 | +0.56(+1.65%) |
Mar 17, 2005 | 33.77 | 34.28 | 33.59 | 34.10 | 424,554 | +0.26(+0.77%) |
Mar 16, 2005 | 34.00 | 34.00 | 33.50 | 33.84 | 382,333 | -0.16(-0.48%) |
Mar 15, 2005 | 34.19 | 34.45 | 33.93 | 34.00 | 296,015 | -0.11(-0.32%) |
Mar 14, 2005 | 33.47 | 34.16 | 33.47 | 34.11 | 394,061 | +0.47(+1.39%) |
Mar 11, 2005 | 33.29 | 33.86 | 33.27 | 33.64 | 354,655 | +0.38(+1.15%) |
Mar 10, 2005 | 33.43 | 33.45 | 32.95 | 33.26 | 288,040 | -0.00(-0.01%) |
Mar 09, 2005 | 33.51 | 33.55 | 33.14 | 33.26 | 182,957 | -0.24(-0.73%) |
Mar 08, 2005 | 33.80 | 34.04 | 33.36 | 33.51 | 213,215 | -0.39(-1.14%) |
Mar 07, 2005 | 33.57 | 34.21 | 33.39 | 33.89 | 757,161 | +0.52(+1.55%) |
Mar 04, 2005 | 33.00 | 33.41 | 32.78 | 33.38 | 897,428 | +0.59(+1.79%) |
Mar 03, 2005 | 32.17 | 32.79 | 32.14 | 32.79 | 718,458 | +0.70(+2.18%) |
Mar 02, 2005 | 31.97 | 32.28 | 31.42 | 32.09 | 650,436 | +0.09(+0.29%) |
Mar 01, 2005 | 31.77 | 32.09 | 31.57 | 32.00 | 542,538 | +0.17(+0.54%) |
Feb 28, 2005 | 31.49 | 31.83 | 31.34 | 31.83 | 387,728 | +0.36(+1.14%) |
Feb 25, 2005 | 31.10 | 31.48 | 30.94 | 31.47 | 423,381 | +0.26(+0.85%) |
Feb 24, 2005 | 31.07 | 31.26 | 30.65 | 31.20 | 262,238 | +0.15(+0.49%) |
Feb 23, 2005 | 31.22 | 31.35 | 30.91 | 31.05 | 334,952 | -0.19(-0.60%) |
Feb 22, 2005 | 31.45 | 31.68 | 31.18 | 31.24 | 326,742 | -0.20(-0.65%) |
Feb 18, 2005 | 31.66 | 31.87 | 31.39 | 31.44 | 158,797 | -0.22(-0.69%) |
Feb 17, 2005 | 31.87 | 31.95 | 31.65 | 31.66 | 399,690 | -0.18(-0.56%) |
Feb 16, 2005 | 31.74 | 31.96 | 31.38 | 31.84 | 383,037 | +0.05(+0.16%) |
Feb 15, 2005 | 31.95 | 31.97 | 31.62 | 31.79 | 463,960 | -0.08(-0.24%) |
Feb 14, 2005 | 31.99 | 32.10 | 31.39 | 31.86 | 337,063 | -0.22(-0.69%) |
Feb 11, 2005 | 31.40 | 32.49 | 31.40 | 32.09 | 987,968 | +0.64(+2.05%) |
Feb 10, 2005 | 31.23 | 31.46 | 31.06 | 31.44 | 413,999 | +0.29(+0.94%) |
Feb 09, 2005 | 31.78 | 31.78 | 31.04 | 31.15 | 417,517 | -0.67(-2.09%) |
Feb 08, 2005 | 31.70 | 32.00 | 31.56 | 31.81 | 553,562 | +0.11(+0.35%) |
Feb 07, 2005 | 31.95 | 31.97 | 31.63 | 31.70 | 387,024 | -0.12(-0.39%) |
Feb 04, 2005 | 31.40 | 31.83 | 31.33 | 31.83 | 798,912 | +0.38(+1.21%) |
Feb 03, 2005 | 31.69 | 31.77 | 31.32 | 31.45 | 833,627 | -0.28(-0.89%) |
Feb 02, 2005 | 31.38 | 31.76 | 31.20 | 31.73 | 457,627 | +0.22(+0.70%) |
Feb 01, 2005 | 31.66 | 31.66 | 31.39 | 31.51 | 675,064 | +0.22(+0.69%) |
Jan 31, 2005 | 30.91 | 31.38 | 30.91 | 31.29 | 651,843 | +0.64(+2.07%) |
Jan 28, 2005 | 29.91 | 31.08 | 29.91 | 30.65 | 907,748 | +0.82(+2.74%) |
Jan 27, 2005 | 29.95 | 29.95 | 29.40 | 29.83 | 881,947 | -0.12(-0.40%) |
Jan 26, 2005 | 29.92 | 31.26 | 29.67 | 29.95 | 1,858,187 | -0.06(-0.21%) |
Jan 25, 2005 | 26.71 | 30.68 | 26.71 | 30.02 | 4,666,345 | +4.03(+15.50%) |
Jan 24, 2005 | 26.71 | 26.77 | 25.84 | 25.99 | 772,876 | -0.82(-3.07%) |
Jan 21, 2005 | 27.06 | 27.19 | 26.79 | 26.81 | 212,980 | -0.19(-0.69%) |
Jan 20, 2005 | 27.36 | 27.36 | 26.95 | 27.00 | 305,397 | -0.36(-1.31%) |
Jan 19, 2005 | 28.07 | 28.07 | 27.20 | 27.36 | 638,708 | -0.71(-2.54%) |
Jan 18, 2005 | 27.71 | 28.11 | 27.44 | 28.07 | 260,127 | +0.30(+1.09%) |
Jan 14, 2005 | 27.78 | 27.84 | 27.58 | 27.77 | 283,818 | +0.05(+0.18%) |
Jan 13, 2005 | 27.53 | 27.87 | 27.45 | 27.72 | 269,509 | +0.14(+0.51%) |
Jan 12, 2005 | 27.43 | 27.63 | 27.30 | 27.57 | 331,199 | +0.25(+0.92%) |
Jan 11, 2005 | 27.46 | 27.50 | 27.18 | 27.32 | 545,587 | -0.01(-0.03%) |
Jan 10, 2005 | 27.39 | 27.50 | 27.31 | 27.33 | 332,137 | -0.10(-0.37%) |
Jan 07, 2005 | 27.52 | 27.81 | 27.35 | 27.43 | 491,404 | -0.12(-0.42%) |
Jan 06, 2005 | 27.46 | 27.78 | 27.46 | 27.55 | 245,115 | +0.08(+0.28%) |
Jan 05, 2005 | 27.78 | 27.78 | 27.35 | 27.47 | 510,168 | -0.30(-1.07%) |
Jan 04, 2005 | 28.89 | 28.91 | 27.77 | 27.77 | 818,146 | -1.01(-3.53%) |