Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 29.27 | 29.50 | 29.15 | 29.29 | 4,710,300 | +0.05(+0.17%) |
Mar 30, 2005 | 28.85 | 29.26 | 28.75 | 29.24 | 3,935,500 | +0.57(+1.99%) |
Mar 29, 2005 | 28.84 | 29.13 | 28.57 | 28.67 | 4,060,200 | -0.24(-0.83%) |
Mar 28, 2005 | 29.08 | 29.18 | 28.86 | 28.91 | 3,605,700 | -0.17(-0.58%) |
Mar 24, 2005 | 29.10 | 29.29 | 28.94 | 29.08 | 3,753,200 | +0.08(+0.28%) |
Mar 23, 2005 | 29.35 | 29.58 | 28.98 | 29.00 | 4,861,300 | +0.02(+0.07%) |
Mar 22, 2005 | 29.42 | 29.49 | 28.85 | 28.98 | 5,657,200 | -0.38(-1.29%) |
Mar 21, 2005 | 29.87 | 29.87 | 29.20 | 29.36 | 5,195,000 | -0.51(-1.71%) |
Mar 18, 2005 | 30.35 | 30.40 | 29.42 | 29.87 | 12,065,200 | -0.39(-1.29%) |
Mar 17, 2005 | 30.43 | 30.66 | 30.22 | 30.26 | 5,305,800 | -0.15(-0.49%) |
Mar 16, 2005 | 30.36 | 30.55 | 30.13 | 30.41 | 4,685,900 | +0.08(+0.26%) |
Mar 15, 2005 | 30.42 | 30.65 | 30.09 | 30.33 | 5,917,900 | +0.01(+0.03%) |
Mar 14, 2005 | 30.05 | 30.35 | 30.00 | 30.32 | 3,621,700 | +0.32(+1.07%) |
Mar 11, 2005 | 30.09 | 30.13 | 29.86 | 30.00 | 5,031,900 | +0.00(+0.00%) |
Mar 10, 2005 | 29.92 | 30.35 | 29.61 | 30.00 | 6,517,600 | +0.25(+0.84%) |
Mar 09, 2005 | 29.70 | 30.00 | 28.79 | 29.75 | 7,870,600 | -0.02(-0.07%) |
Mar 08, 2005 | 30.71 | 30.73 | 29.72 | 29.77 | 10,032,200 | -0.96(-3.12%) |
Mar 07, 2005 | 30.60 | 31.88 | 30.60 | 30.73 | 14,199,400 | -0.66(-2.10%) |
Mar 04, 2005 | 31.14 | 31.89 | 30.91 | 31.39 | 10,708,200 | +0.49(+1.59%) |
Mar 03, 2005 | 31.56 | 31.56 | 30.01 | 30.90 | 24,334,900 | -0.66(-2.09%) |
Mar 02, 2005 | 32.71 | 32.80 | 31.50 | 31.56 | 8,618,600 | -1.14(-3.49%) |
Mar 01, 2005 | 32.82 | 33.21 | 32.41 | 32.70 | 4,442,000 | +0.04(+0.12%) |
Feb 28, 2005 | 33.27 | 33.28 | 32.39 | 32.66 | 3,547,400 | -0.65(-1.95%) |
Feb 25, 2005 | 33.03 | 33.52 | 32.84 | 33.31 | 5,590,300 | +0.29(+0.88%) |
Feb 24, 2005 | 32.26 | 33.05 | 32.24 | 33.02 | 4,923,700 | +0.78(+2.42%) |
Feb 23, 2005 | 32.19 | 32.34 | 31.79 | 32.24 | 4,009,800 | +0.09(+0.28%) |
Feb 22, 2005 | 32.78 | 32.80 | 32.01 | 32.15 | 4,698,400 | -0.61(-1.86%) |
Feb 18, 2005 | 33.31 | 33.31 | 32.74 | 32.76 | 4,503,100 | -0.54(-1.62%) |
Feb 17, 2005 | 33.38 | 33.53 | 33.01 | 33.30 | 4,073,600 | +0.03(+0.09%) |
Feb 16, 2005 | 32.98 | 33.30 | 32.81 | 33.27 | 4,093,500 | +0.27(+0.82%) |
Feb 15, 2005 | 32.94 | 33.04 | 32.75 | 33.00 | 2,398,700 | +0.06(+0.18%) |
Feb 14, 2005 | 33.15 | 33.23 | 32.81 | 32.94 | 2,175,600 | -0.06(-0.18%) |
Feb 11, 2005 | 32.72 | 33.15 | 32.63 | 33.00 | 2,375,800 | +0.35(+1.07%) |
Feb 10, 2005 | 32.89 | 33.03 | 32.24 | 32.65 | 3,289,700 | -0.03(-0.09%) |
Feb 09, 2005 | 33.40 | 33.40 | 32.55 | 32.68 | 4,428,000 | -0.57(-1.71%) |
Feb 08, 2005 | 33.80 | 33.84 | 33.04 | 33.25 | 4,469,700 | -0.55(-1.63%) |
Feb 07, 2005 | 34.19 | 34.19 | 33.80 | 33.80 | 3,347,000 | -0.32(-0.94%) |
Feb 04, 2005 | 34.31 | 34.42 | 34.01 | 34.12 | 4,365,800 | -0.29(-0.84%) |
Feb 03, 2005 | 34.90 | 35.06 | 34.07 | 34.41 | 4,112,300 | -0.37(-1.06%) |
Feb 02, 2005 | 34.55 | 35.26 | 34.55 | 34.78 | 7,337,200 | -0.03(-0.09%) |
Feb 01, 2005 | 33.88 | 34.85 | 33.15 | 34.81 | 11,786,100 | +1.75(+5.29%) |
Jan 31, 2005 | 33.00 | 33.06 | 32.44 | 33.06 | 3,878,700 | +0.86(+2.67%) |
Jan 28, 2005 | 32.25 | 32.49 | 32.05 | 32.20 | 4,295,400 | -0.02(-0.06%) |
Jan 27, 2005 | 32.10 | 32.22 | 31.40 | 32.22 | 5,233,700 | +0.44(+1.38%) |
Jan 26, 2005 | 32.25 | 32.40 | 31.65 | 31.78 | 4,680,800 | -0.10(-0.31%) |
Jan 25, 2005 | 32.77 | 33.01 | 31.85 | 31.88 | 5,269,700 | -0.32(-0.99%) |
Jan 24, 2005 | 33.15 | 33.50 | 32.15 | 32.20 | 5,690,500 | -0.71(-2.16%) |
Jan 21, 2005 | 33.41 | 33.51 | 32.91 | 32.91 | 2,748,800 | -0.38(-1.14%) |
Jan 20, 2005 | 33.25 | 33.82 | 33.11 | 33.29 | 3,270,100 | -0.11(-0.33%) |
Jan 19, 2005 | 33.52 | 33.61 | 33.24 | 33.40 | 3,721,700 | -0.13(-0.39%) |
Jan 18, 2005 | 33.69 | 33.70 | 32.92 | 33.53 | 5,243,300 | +0.39(+1.18%) |
Jan 14, 2005 | 33.62 | 33.65 | 32.90 | 33.14 | 4,476,300 | -0.36(-1.07%) |
Jan 13, 2005 | 33.87 | 33.87 | 33.14 | 33.50 | 7,995,000 | +0.01(+0.03%) |
Jan 12, 2005 | 33.90 | 33.97 | 33.10 | 33.49 | 7,966,800 | -0.41(-1.21%) |
Jan 11, 2005 | 34.01 | 34.35 | 33.65 | 33.90 | 5,280,800 | -0.38(-1.11%) |
Jan 10, 2005 | 34.75 | 34.90 | 33.91 | 34.28 | 5,931,900 | -0.46(-1.32%) |
Jan 07, 2005 | 35.36 | 35.50 | 34.73 | 34.74 | 3,666,000 | -0.45(-1.28%) |
Jan 06, 2005 | 34.65 | 35.29 | 34.64 | 35.19 | 3,669,200 | +0.49(+1.41%) |
Jan 05, 2005 | 34.30 | 34.98 | 34.20 | 34.70 | 4,029,800 | +0.53(+1.55%) |
Jan 04, 2005 | 34.26 | 34.95 | 34.15 | 34.17 | 3,242,800 | -0.12(-0.35%) |