Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 33.82 | 33.96 | 33.60 | 33.92 | 2,197,300 | +0.24(+0.72%) |
Mar 30, 2005 | 33.34 | 33.72 | 33.30 | 33.68 | 2,964,934 | +0.27(+0.81%) |
Mar 29, 2005 | 33.58 | 33.99 | 33.33 | 33.40 | 2,709,733 | -0.23(-0.69%) |
Mar 28, 2005 | 33.58 | 33.80 | 33.53 | 33.63 | 2,399,193 | +0.21(+0.62%) |
Mar 24, 2005 | 33.66 | 33.92 | 33.43 | 33.43 | 2,278,362 | -0.24(-0.70%) |
Mar 23, 2005 | 33.83 | 33.83 | 33.33 | 33.66 | 3,905,353 | -0.05(-0.14%) |
Mar 22, 2005 | 34.82 | 34.89 | 33.64 | 33.71 | 3,936,999 | -1.18(-3.39%) |
Mar 21, 2005 | 34.97 | 35.19 | 34.72 | 34.89 | 2,505,301 | -0.16(-0.46%) |
Mar 18, 2005 | 34.88 | 35.06 | 34.61 | 35.05 | 6,093,177 | +0.30(+0.85%) |
Mar 17, 2005 | 34.77 | 34.98 | 34.56 | 34.76 | 3,700,752 | +0.25(+0.74%) |
Mar 16, 2005 | 34.42 | 34.54 | 34.10 | 34.50 | 2,046,007 | -0.14(-0.41%) |
Mar 15, 2005 | 35.04 | 35.19 | 34.64 | 34.64 | 2,379,732 | -0.37(-1.05%) |
Mar 14, 2005 | 34.36 | 35.34 | 34.24 | 35.01 | 3,211,673 | +0.76(+2.21%) |
Mar 11, 2005 | 34.45 | 34.66 | 34.03 | 34.25 | 2,516,809 | +0.02(+0.07%) |
Mar 10, 2005 | 34.15 | 34.55 | 33.89 | 34.23 | 2,180,546 | +0.09(+0.28%) |
Mar 09, 2005 | 34.10 | 34.45 | 33.98 | 34.14 | 2,224,377 | -0.08(-0.24%) |
Mar 08, 2005 | 34.46 | 34.57 | 34.01 | 34.22 | 2,674,871 | -0.44(-1.26%) |
Mar 07, 2005 | 34.57 | 34.93 | 34.32 | 34.66 | 1,939,730 | +0.21(+0.60%) |
Mar 04, 2005 | 34.04 | 34.57 | 34.01 | 34.45 | 2,134,346 | +0.59(+1.75%) |
Mar 03, 2005 | 33.80 | 34.20 | 33.63 | 33.86 | 2,565,717 | +0.17(+0.49%) |
Mar 02, 2005 | 33.75 | 34.01 | 33.63 | 33.69 | 1,916,884 | -0.29(-0.85%) |
Mar 01, 2005 | 33.77 | 34.09 | 33.71 | 33.98 | 2,479,747 | +0.30(+0.89%) |
Feb 28, 2005 | 34.24 | 34.24 | 33.68 | 33.68 | 2,970,857 | -0.56(-1.62%) |
Feb 25, 2005 | 33.74 | 34.32 | 33.68 | 34.24 | 1,858,160 | +0.48(+1.44%) |
Feb 24, 2005 | 33.62 | 33.76 | 33.39 | 33.75 | 2,128,254 | +0.13(+0.39%) |
Feb 23, 2005 | 33.65 | 33.85 | 33.47 | 33.62 | 2,865,595 | -0.03(-0.09%) |
Feb 22, 2005 | 34.11 | 34.26 | 33.58 | 33.65 | 3,379,551 | -0.74(-2.15%) |
Feb 18, 2005 | 34.40 | 34.44 | 34.21 | 34.39 | 1,936,176 | +0.05(+0.14%) |
Feb 17, 2005 | 34.69 | 34.83 | 34.34 | 34.34 | 3,007,411 | -0.54(-1.56%) |
Feb 16, 2005 | 33.84 | 35.17 | 33.84 | 34.89 | 4,822,756 | +0.29(+0.84%) |
Feb 15, 2005 | 34.24 | 34.88 | 34.22 | 34.60 | 3,633,060 | +0.24(+0.69%) |
Feb 14, 2005 | 34.24 | 34.56 | 34.10 | 34.36 | 2,012,669 | +0.06(+0.17%) |
Feb 11, 2005 | 33.95 | 34.48 | 33.78 | 34.30 | 2,938,534 | +0.28(+0.82%) |
Feb 10, 2005 | 33.65 | 34.09 | 33.55 | 34.02 | 3,445,720 | +0.35(+1.04%) |
Feb 09, 2005 | 33.09 | 33.81 | 33.09 | 33.68 | 4,411,693 | +0.73(+2.22%) |
Feb 08, 2005 | 32.85 | 33.16 | 32.80 | 32.94 | 2,915,857 | -0.11(-0.32%) |
Feb 07, 2005 | 33.21 | 33.30 | 32.99 | 33.05 | 2,740,702 | -0.16(-0.48%) |
Feb 04, 2005 | 32.45 | 33.31 | 32.42 | 33.21 | 2,491,255 | +0.64(+1.98%) |
Feb 03, 2005 | 32.19 | 32.61 | 32.17 | 32.56 | 2,574,348 | +0.22(+0.68%) |
Feb 02, 2005 | 32.09 | 32.41 | 32.06 | 32.35 | 2,005,730 | +0.26(+0.81%) |
Feb 01, 2005 | 31.98 | 32.16 | 31.64 | 32.09 | 3,119,950 | +0.23(+0.72%) |
Jan 31, 2005 | 31.99 | 32.20 | 31.51 | 31.86 | 2,938,365 | +0.30(+0.94%) |
Jan 28, 2005 | 31.82 | 31.98 | 31.34 | 31.56 | 2,655,071 | -0.35(-1.09%) |
Jan 27, 2005 | 31.79 | 32.13 | 31.67 | 31.91 | 1,371,112 | +0.00(+0.00%) |
Jan 26, 2005 | 31.83 | 32.13 | 31.73 | 31.91 | 2,553,532 | +0.08(+0.26%) |
Jan 25, 2005 | 31.88 | 32.06 | 31.77 | 31.83 | 2,343,347 | +0.05(+0.17%) |
Jan 24, 2005 | 31.89 | 31.92 | 31.76 | 31.77 | 2,373,978 | -0.09(-0.28%) |
Jan 21, 2005 | 31.93 | 32.12 | 31.72 | 31.86 | 3,472,797 | -0.09(-0.30%) |
Jan 20, 2005 | 32.30 | 32.44 | 31.91 | 31.96 | 2,665,056 | -0.46(-1.42%) |
Jan 19, 2005 | 32.31 | 32.65 | 32.30 | 32.42 | 2,529,840 | -0.11(-0.34%) |
Jan 18, 2005 | 31.56 | 32.55 | 31.54 | 32.53 | 3,315,074 | +0.69(+2.17%) |
Jan 14, 2005 | 31.25 | 31.89 | 31.09 | 31.84 | 2,795,872 | +0.49(+1.56%) |
Jan 13, 2005 | 31.25 | 31.66 | 31.17 | 31.35 | 2,386,162 | +0.04(+0.13%) |
Jan 12, 2005 | 31.32 | 31.47 | 30.87 | 31.31 | 3,283,089 | -0.02(-0.08%) |
Jan 11, 2005 | 31.32 | 31.48 | 30.77 | 31.33 | 2,463,501 | -0.08(-0.24%) |
Jan 10, 2005 | 31.09 | 31.57 | 31.06 | 31.41 | 2,338,778 | +0.31(+1.01%) |
Jan 07, 2005 | 31.47 | 31.57 | 31.08 | 31.09 | 2,816,518 | -0.41(-1.31%) |
Jan 06, 2005 | 31.31 | 31.74 | 31.29 | 31.51 | 2,613,271 | +0.22(+0.72%) |
Jan 05, 2005 | 31.70 | 31.85 | 31.25 | 31.28 | 3,164,289 | -0.31(-0.99%) |
Jan 04, 2005 | 32.00 | 32.07 | 31.60 | 31.60 | 3,337,243 | -0.23(-0.72%) |