Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 34.04 | 34.29 | 33.62 | 33.63 | 5,282,094 | -0.52(-1.54%) |
Mar 30, 2005 | 33.92 | 34.45 | 33.92 | 34.15 | 3,955,621 | +0.37(+1.09%) |
Mar 29, 2005 | 33.82 | 34.29 | 33.62 | 33.78 | 3,394,420 | -0.15(-0.44%) |
Mar 28, 2005 | 33.67 | 34.33 | 33.66 | 33.93 | 2,933,769 | +0.26(+0.76%) |
Mar 24, 2005 | 33.82 | 33.92 | 33.53 | 33.68 | 3,023,906 | +0.00(+0.00%) |
Mar 23, 2005 | 33.91 | 34.09 | 33.62 | 33.68 | 6,008,248 | -0.24(-0.69%) |
Mar 22, 2005 | 33.82 | 34.54 | 33.62 | 33.91 | 5,010,344 | +0.11(+0.32%) |
Mar 21, 2005 | 34.13 | 34.21 | 33.36 | 33.80 | 3,957,554 | -0.32(-0.95%) |
Mar 18, 2005 | 34.56 | 34.61 | 33.96 | 34.13 | 6,409,403 | -0.45(-1.30%) |
Mar 17, 2005 | 34.60 | 34.77 | 34.21 | 34.58 | 3,597,452 | +0.00(+0.00%) |
Mar 16, 2005 | 34.69 | 34.76 | 34.34 | 34.58 | 5,122,049 | -0.35(-1.00%) |
Mar 15, 2005 | 35.10 | 35.35 | 34.88 | 34.93 | 3,591,651 | -0.13(-0.38%) |
Mar 14, 2005 | 35.02 | 35.13 | 34.68 | 35.06 | 4,074,911 | +0.27(+0.77%) |
Mar 11, 2005 | 35.03 | 35.27 | 34.77 | 34.79 | 3,842,875 | -0.36(-1.03%) |
Mar 10, 2005 | 35.13 | 35.24 | 34.91 | 35.16 | 2,891,527 | +0.18(+0.52%) |
Mar 09, 2005 | 34.89 | 35.18 | 34.85 | 34.97 | 3,363,482 | -0.15(-0.44%) |
Mar 08, 2005 | 35.23 | 35.31 | 34.98 | 35.13 | 3,259,066 | -0.08(-0.23%) |
Mar 07, 2005 | 35.37 | 35.46 | 34.93 | 35.21 | 3,984,625 | -0.01(-0.04%) |
Mar 04, 2005 | 35.53 | 35.61 | 35.16 | 35.22 | 6,743,178 | -0.07(-0.21%) |
Mar 03, 2005 | 35.63 | 35.81 | 35.03 | 35.30 | 8,618,060 | +0.42(+1.21%) |
Mar 02, 2005 | 34.42 | 35.25 | 34.19 | 34.87 | 6,216,039 | +0.37(+1.07%) |
Mar 01, 2005 | 34.38 | 34.83 | 34.37 | 34.50 | 4,961,259 | +0.34(+0.98%) |
Feb 28, 2005 | 34.41 | 34.71 | 33.86 | 34.17 | 4,156,570 | -0.37(-1.07%) |
Feb 25, 2005 | 34.42 | 34.59 | 34.15 | 34.54 | 2,618,884 | +0.15(+0.45%) |
Feb 24, 2005 | 34.29 | 34.41 | 34.00 | 34.38 | 4,545,974 | +0.09(+0.27%) |
Feb 23, 2005 | 33.75 | 34.34 | 33.73 | 34.29 | 5,665,400 | +0.68(+2.02%) |
Feb 22, 2005 | 34.03 | 34.11 | 33.41 | 33.61 | 7,058,509 | -0.42(-1.24%) |
Feb 18, 2005 | 33.75 | 34.08 | 33.75 | 34.03 | 6,748,533 | +0.31(+0.92%) |
Feb 17, 2005 | 33.62 | 33.74 | 32.94 | 33.72 | 10,777,632 | +0.73(+2.22%) |
Feb 16, 2005 | 33.28 | 33.30 | 32.47 | 32.99 | 10,570,882 | -0.50(-1.51%) |
Feb 15, 2005 | 33.41 | 33.52 | 33.20 | 33.49 | 4,544,487 | +0.08(+0.24%) |
Feb 14, 2005 | 33.19 | 33.41 | 32.98 | 33.41 | 4,323,309 | +0.32(+0.95%) |
Feb 11, 2005 | 33.06 | 33.58 | 32.98 | 33.10 | 4,348,744 | +0.11(+0.35%) |
Feb 10, 2005 | 33.57 | 33.66 | 32.93 | 32.98 | 6,834,059 | -0.43(-1.29%) |
Feb 09, 2005 | 33.55 | 33.78 | 33.07 | 33.41 | 9,498,905 | -0.63(-1.86%) |
Feb 08, 2005 | 34.54 | 34.56 | 34.03 | 34.05 | 3,821,754 | -0.49(-1.42%) |
Feb 07, 2005 | 34.64 | 34.93 | 34.49 | 34.54 | 3,278,997 | -0.10(-0.29%) |
Feb 04, 2005 | 34.87 | 35.01 | 34.48 | 34.64 | 3,888,390 | -0.15(-0.43%) |
Feb 03, 2005 | 35.63 | 35.63 | 34.34 | 34.79 | 5,389,634 | +0.29(+0.84%) |
Feb 02, 2005 | 33.92 | 34.78 | 33.92 | 34.50 | 4,832,003 | +0.41(+1.20%) |
Feb 01, 2005 | 34.29 | 34.74 | 33.89 | 34.09 | 6,002,893 | -0.05(-0.14%) |
Jan 31, 2005 | 33.65 | 34.28 | 33.58 | 34.13 | 4,245,815 | +0.86(+2.59%) |
Jan 28, 2005 | 33.86 | 33.91 | 33.16 | 33.27 | 4,450,631 | -0.45(-1.34%) |
Jan 27, 2005 | 33.95 | 34.12 | 33.62 | 33.72 | 4,719,704 | -0.23(-0.67%) |
Jan 26, 2005 | 33.33 | 34.01 | 33.14 | 33.95 | 5,970,319 | +0.95(+2.87%) |
Jan 25, 2005 | 32.93 | 33.32 | 32.71 | 33.00 | 4,376,558 | +0.29(+0.88%) |
Jan 24, 2005 | 33.31 | 33.32 | 32.69 | 32.71 | 5,314,222 | -0.30(-0.90%) |
Jan 21, 2005 | 33.80 | 33.80 | 32.86 | 33.01 | 6,996,781 | -0.57(-1.70%) |
Jan 20, 2005 | 33.75 | 33.99 | 33.50 | 33.58 | 6,574,803 | +0.01(+0.02%) |
Jan 19, 2005 | 32.80 | 33.75 | 32.80 | 33.58 | 4,758,823 | -0.17(-0.52%) |
Jan 18, 2005 | 32.45 | 33.82 | 32.45 | 33.75 | 4,331,787 | +0.30(+0.90%) |
Jan 14, 2005 | 33.11 | 33.49 | 33.05 | 33.45 | 4,417,016 | +0.34(+1.02%) |
Jan 13, 2005 | 33.47 | 33.53 | 32.95 | 33.11 | 5,040,687 | -0.33(-0.99%) |
Jan 12, 2005 | 33.11 | 33.44 | 33.04 | 33.44 | 4,918,571 | +0.36(+1.08%) |
Jan 11, 2005 | 33.35 | 33.48 | 33.08 | 33.08 | 6,167,252 | -0.32(-0.95%) |
Jan 10, 2005 | 32.96 | 33.41 | 32.92 | 33.40 | 5,556,224 | +0.44(+1.35%) |
Jan 07, 2005 | 32.67 | 33.21 | 32.10 | 32.96 | 9,990,345 | +0.35(+1.07%) |
Jan 06, 2005 | 33.76 | 33.76 | 32.45 | 32.61 | 20,640,804 | -1.87(-5.42%) |
Jan 05, 2005 | 34.58 | 34.82 | 34.25 | 34.48 | 3,838,859 | +0.03(+0.08%) |
Jan 04, 2005 | 35.06 | 35.07 | 34.40 | 34.45 | 3,606,228 | -0.38(-1.08%) |