Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 33.67 | 33.78 | 33.17 | 33.64 | 920,403 | +0.03(+0.10%) |
Mar 30, 2005 | 33.07 | 33.61 | 32.78 | 33.60 | 690,455 | +0.73(+2.23%) |
Mar 29, 2005 | 32.56 | 33.15 | 32.56 | 32.87 | 1,049,898 | +0.28(+0.85%) |
Mar 28, 2005 | 32.54 | 32.96 | 32.44 | 32.59 | 650,836 | +0.07(+0.21%) |
Mar 24, 2005 | 32.70 | 32.99 | 32.44 | 32.53 | 1,019,104 | -0.18(-0.54%) |
Mar 23, 2005 | 32.93 | 33.04 | 32.47 | 32.70 | 1,596,949 | -0.24(-0.74%) |
Mar 22, 2005 | 32.69 | 33.19 | 32.69 | 32.94 | 971,647 | +0.11(+0.35%) |
Mar 21, 2005 | 32.83 | 32.98 | 32.40 | 32.83 | 958,757 | -0.11(-0.35%) |
Mar 18, 2005 | 33.13 | 33.32 | 32.62 | 32.94 | 1,741,930 | -0.23(-0.69%) |
Mar 17, 2005 | 32.90 | 33.48 | 32.76 | 33.17 | 1,377,408 | +0.41(+1.25%) |
Mar 16, 2005 | 33.54 | 33.87 | 32.60 | 32.76 | 1,404,534 | -0.85(-2.52%) |
Mar 15, 2005 | 34.28 | 34.32 | 33.47 | 33.61 | 808,816 | -0.59(-1.71%) |
Mar 14, 2005 | 33.72 | 34.23 | 33.69 | 34.20 | 1,403,629 | +0.61(+1.80%) |
Mar 11, 2005 | 34.00 | 34.07 | 33.38 | 33.59 | 896,077 | -0.36(-1.07%) |
Mar 10, 2005 | 33.86 | 34.01 | 33.56 | 33.95 | 1,713,423 | +0.03(+0.10%) |
Mar 09, 2005 | 33.94 | 34.14 | 33.58 | 33.92 | 2,240,124 | -0.15(-0.45%) |
Mar 08, 2005 | 34.18 | 34.25 | 33.85 | 34.07 | 1,653,233 | -0.11(-0.32%) |
Mar 07, 2005 | 34.06 | 34.38 | 33.85 | 34.18 | 870,084 | +0.26(+0.77%) |
Mar 04, 2005 | 33.87 | 34.26 | 33.74 | 33.92 | 1,031,331 | +0.30(+0.90%) |
Mar 03, 2005 | 34.12 | 34.20 | 33.27 | 33.62 | 1,198,213 | -0.48(-1.42%) |
Mar 02, 2005 | 33.74 | 34.68 | 33.64 | 34.10 | 1,266,775 | +0.26(+0.78%) |
Mar 01, 2005 | 33.52 | 33.93 | 33.43 | 33.84 | 992,238 | +0.42(+1.27%) |
Feb 28, 2005 | 33.91 | 34.24 | 33.00 | 33.41 | 1,764,704 | -0.44(-1.29%) |
Feb 25, 2005 | 33.15 | 33.85 | 33.00 | 33.85 | 1,130,185 | +0.74(+2.24%) |
Feb 24, 2005 | 31.82 | 33.17 | 31.65 | 33.11 | 1,223,805 | +1.39(+4.40%) |
Feb 23, 2005 | 31.51 | 32.07 | 31.07 | 31.72 | 1,185,888 | +0.05(+0.15%) |
Feb 22, 2005 | 31.99 | 32.44 | 31.55 | 31.67 | 1,165,878 | -0.65(-2.00%) |
Feb 18, 2005 | 32.09 | 32.65 | 32.04 | 32.32 | 869,197 | +0.02(+0.06%) |
Feb 17, 2005 | 32.63 | 32.84 | 32.17 | 32.30 | 610,417 | -0.42(-1.30%) |
Feb 16, 2005 | 32.53 | 32.72 | 32.32 | 32.72 | 716,920 | +0.05(+0.16%) |
Feb 15, 2005 | 32.47 | 33.04 | 32.28 | 32.67 | 700,564 | +0.12(+0.37%) |
Feb 14, 2005 | 32.55 | 33.00 | 32.23 | 32.55 | 884,690 | +0.03(+0.08%) |
Feb 11, 2005 | 31.88 | 32.73 | 31.52 | 32.52 | 1,501,021 | +0.55(+1.73%) |
Feb 10, 2005 | 32.32 | 32.39 | 31.82 | 31.97 | 1,292,034 | -0.52(-1.60%) |
Feb 09, 2005 | 33.07 | 33.09 | 32.38 | 32.49 | 853,177 | -0.52(-1.57%) |
Feb 08, 2005 | 33.27 | 33.33 | 32.79 | 33.00 | 1,250,807 | -0.29(-0.87%) |
Feb 07, 2005 | 33.44 | 33.52 | 33.02 | 33.29 | 1,372,857 | +0.05(+0.16%) |
Feb 04, 2005 | 32.77 | 33.33 | 32.77 | 33.24 | 1,237,788 | +0.29(+0.88%) |
Feb 03, 2005 | 32.62 | 33.00 | 32.49 | 32.95 | 1,389,398 | +0.34(+1.03%) |
Feb 02, 2005 | 31.99 | 32.77 | 31.83 | 32.61 | 1,918,167 | +0.61(+1.91%) |
Feb 01, 2005 | 31.33 | 32.06 | 31.31 | 32.00 | 1,661,299 | +0.63(+2.02%) |
Jan 31, 2005 | 30.93 | 31.39 | 30.85 | 31.37 | 1,459,801 | +0.61(+1.99%) |
Jan 28, 2005 | 30.93 | 30.93 | 30.26 | 30.75 | 1,004,957 | -0.11(-0.37%) |
Jan 27, 2005 | 30.76 | 30.98 | 30.49 | 30.87 | 811,430 | +0.15(+0.50%) |
Jan 26, 2005 | 30.82 | 30.90 | 30.21 | 30.71 | 1,661,214 | +0.13(+0.44%) |
Jan 25, 2005 | 30.39 | 31.04 | 30.38 | 30.58 | 967,422 | +0.17(+0.55%) |
Jan 24, 2005 | 30.61 | 31.00 | 30.30 | 30.41 | 1,031,671 | -0.40(-1.29%) |
Jan 21, 2005 | 30.92 | 31.08 | 30.66 | 30.81 | 1,613,596 | -0.01(-0.04%) |
Jan 20, 2005 | 30.86 | 31.06 | 30.69 | 30.82 | 1,358,871 | +0.31(+1.02%) |
Jan 19, 2005 | 30.80 | 30.84 | 30.21 | 30.51 | 1,148,229 | -0.15(-0.51%) |
Jan 18, 2005 | 30.31 | 30.84 | 30.22 | 30.67 | 708,870 | +0.20(+0.66%) |
Jan 14, 2005 | 30.09 | 30.51 | 29.91 | 30.47 | 1,164,565 | +0.60(+2.01%) |
Jan 13, 2005 | 29.81 | 30.10 | 29.76 | 29.87 | 1,856,135 | +0.06(+0.20%) |
Jan 12, 2005 | 29.76 | 29.89 | 29.57 | 29.81 | 1,318,940 | +0.17(+0.57%) |
Jan 11, 2005 | 29.29 | 29.74 | 29.17 | 29.64 | 1,534,627 | +0.24(+0.80%) |
Jan 10, 2005 | 28.94 | 29.56 | 28.63 | 29.40 | 1,249,630 | +0.57(+1.99%) |
Jan 07, 2005 | 28.84 | 29.02 | 28.53 | 28.83 | 623,531 | -0.01(-0.02%) |
Jan 06, 2005 | 28.76 | 29.00 | 28.53 | 28.84 | 738,636 | +0.15(+0.54%) |
Jan 05, 2005 | 28.58 | 28.95 | 28.28 | 28.68 | 797,277 | -0.03(-0.09%) |
Jan 04, 2005 | 29.09 | 29.12 | 28.35 | 28.71 | 1,823,620 | -0.38(-1.30%) |