Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 31.79 | 32.08 | 31.50 | 31.75 | 120,798 | +0.21(+0.67%) |
Mar 30, 2005 | 31.30 | 31.72 | 31.16 | 31.54 | 83,721 | +0.10(+0.32%) |
Mar 29, 2005 | 32.25 | 32.30 | 31.35 | 31.44 | 81,096 | -0.98(-3.02%) |
Mar 28, 2005 | 32.72 | 32.81 | 32.29 | 32.42 | 62,067 | -0.47(-1.43%) |
Mar 24, 2005 | 32.81 | 33.00 | 32.63 | 32.89 | 68,596 | +0.09(+0.27%) |
Mar 23, 2005 | 33.70 | 33.70 | 32.80 | 32.80 | 213,969 | -0.90(-2.67%) |
Mar 22, 2005 | 33.65 | 34.24 | 33.65 | 33.70 | 34,849 | -0.09(-0.27%) |
Mar 21, 2005 | 33.76 | 33.79 | 33.50 | 33.79 | 45,162 | -0.03(-0.09%) |
Mar 18, 2005 | 34.49 | 34.49 | 33.75 | 33.82 | 54,938 | -0.16(-0.47%) |
Mar 17, 2005 | 34.15 | 34.33 | 33.90 | 33.98 | 28,118 | -0.04(-0.12%) |
Mar 16, 2005 | 34.25 | 34.33 | 34.00 | 34.02 | 49,860 | -0.28(-0.82%) |
Mar 15, 2005 | 34.40 | 34.70 | 34.30 | 34.30 | 31,683 | -0.01(-0.03%) |
Mar 14, 2005 | 34.10 | 34.31 | 34.10 | 34.31 | 53,733 | +0.06(+0.18%) |
Mar 11, 2005 | 34.21 | 34.40 | 34.11 | 34.25 | 34,746 | -0.15(-0.44%) |
Mar 10, 2005 | 34.20 | 34.49 | 34.20 | 34.40 | 40,795 | +0.20(+0.58%) |
Mar 09, 2005 | 34.25 | 34.60 | 34.01 | 34.20 | 59,600 | -0.25(-0.73%) |
Mar 08, 2005 | 34.42 | 34.58 | 34.27 | 34.45 | 50,774 | -0.06(-0.17%) |
Mar 07, 2005 | 34.52 | 34.85 | 34.50 | 34.51 | 26,695 | -0.26(-0.75%) |
Mar 04, 2005 | 34.02 | 35.04 | 34.02 | 34.77 | 33,057 | +0.66(+1.93%) |
Mar 03, 2005 | 34.40 | 34.40 | 34.00 | 34.11 | 78,045 | -0.14(-0.41%) |
Mar 02, 2005 | 34.10 | 34.55 | 34.10 | 34.25 | 21,017 | -0.04(-0.12%) |
Mar 01, 2005 | 34.32 | 34.59 | 34.15 | 34.29 | 78,322 | -0.21(-0.61%) |
Feb 28, 2005 | 34.03 | 34.90 | 34.03 | 34.50 | 53,439 | +0.41(+1.20%) |
Feb 25, 2005 | 34.04 | 34.27 | 33.95 | 34.09 | 42,931 | -0.16(-0.47%) |
Feb 24, 2005 | 33.99 | 34.25 | 33.80 | 34.25 | 43,568 | +0.43(+1.27%) |
Feb 23, 2005 | 34.00 | 34.17 | 33.82 | 33.82 | 64,992 | -0.34(-1.00%) |
Feb 22, 2005 | 34.05 | 34.34 | 34.00 | 34.16 | 81,287 | +0.00(+0.00%) |
Feb 18, 2005 | 34.41 | 34.50 | 34.14 | 34.16 | 49,083 | -0.07(-0.20%) |
Feb 17, 2005 | 34.62 | 34.69 | 34.15 | 34.23 | 60,086 | -0.32(-0.93%) |
Feb 16, 2005 | 34.50 | 34.85 | 34.50 | 34.55 | 26,085 | +0.00(+0.00%) |
Feb 15, 2005 | 34.60 | 34.71 | 34.50 | 34.55 | 29,912 | +0.05(+0.14%) |
Feb 14, 2005 | 34.85 | 35.12 | 34.41 | 34.50 | 32,540 | -0.72(-2.04%) |
Feb 11, 2005 | 34.11 | 35.23 | 33.88 | 35.22 | 94,370 | +1.06(+3.10%) |
Feb 10, 2005 | 34.31 | 34.42 | 34.11 | 34.16 | 46,385 | -0.26(-0.76%) |
Feb 09, 2005 | 34.60 | 34.68 | 34.25 | 34.42 | 73,575 | -0.07(-0.20%) |
Feb 08, 2005 | 34.38 | 34.70 | 34.20 | 34.49 | 41,696 | +0.19(+0.55%) |
Feb 07, 2005 | 33.82 | 34.50 | 33.82 | 34.30 | 54,958 | +0.20(+0.59%) |
Feb 04, 2005 | 33.73 | 34.15 | 33.66 | 34.10 | 22,515 | +0.38(+1.13%) |
Feb 03, 2005 | 33.70 | 33.72 | 33.51 | 33.72 | 88,218 | -0.07(-0.21%) |
Feb 02, 2005 | 33.75 | 33.80 | 33.45 | 33.79 | 60,482 | +0.09(+0.27%) |
Feb 01, 2005 | 33.50 | 33.70 | 33.36 | 33.70 | 63,452 | +0.01(+0.03%) |
Jan 31, 2005 | 33.31 | 33.70 | 33.30 | 33.69 | 58,157 | +0.38(+1.14%) |
Jan 28, 2005 | 33.23 | 33.50 | 33.23 | 33.31 | 40,387 | -0.03(-0.09%) |
Jan 27, 2005 | 33.81 | 33.81 | 33.17 | 33.34 | 73,845 | -0.46(-1.36%) |
Jan 26, 2005 | 33.65 | 33.80 | 33.46 | 33.80 | 37,246 | +0.30(+0.90%) |
Jan 25, 2005 | 33.50 | 33.78 | 33.45 | 33.50 | 31,077 | +0.15(+0.45%) |
Jan 24, 2005 | 33.53 | 33.73 | 33.21 | 33.35 | 69,087 | -0.15(-0.45%) |
Jan 21, 2005 | 33.20 | 33.67 | 32.86 | 33.50 | 56,805 | +0.54(+1.64%) |
Jan 20, 2005 | 32.99 | 33.15 | 32.86 | 32.96 | 33,680 | +0.05(+0.15%) |
Jan 19, 2005 | 33.18 | 33.18 | 32.65 | 32.91 | 126,336 | -0.13(-0.39%) |
Jan 18, 2005 | 33.02 | 33.28 | 32.84 | 33.04 | 63,601 | -0.13(-0.39%) |
Jan 14, 2005 | 33.39 | 33.40 | 33.05 | 33.17 | 58,786 | +0.02(+0.06%) |
Jan 13, 2005 | 33.50 | 33.59 | 33.10 | 33.15 | 121,866 | -0.35(-1.04%) |
Jan 12, 2005 | 33.65 | 33.69 | 33.25 | 33.50 | 69,968 | +0.01(+0.03%) |
Jan 11, 2005 | 33.25 | 33.49 | 33.03 | 33.49 | 34,291 | +0.09(+0.27%) |
Jan 10, 2005 | 33.55 | 33.74 | 33.40 | 33.40 | 84,717 | -0.11(-0.33%) |
Jan 07, 2005 | 33.65 | 33.90 | 33.11 | 33.51 | 77,324 | -0.01(-0.01%) |
Jan 06, 2005 | 33.00 | 33.80 | 32.20 | 33.52 | 99,118 | +0.16(+0.46%) |
Jan 05, 2005 | 33.94 | 34.27 | 33.35 | 33.36 | 67,045 | -0.97(-2.83%) |
Jan 04, 2005 | 35.10 | 35.10 | 34.05 | 34.33 | 76,967 | -0.53(-1.52%) |