Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 34.04 | 34.20 | 33.61 | 33.73 | 687,691 | -0.20(-0.58%) |
Mar 30, 2005 | 33.54 | 33.94 | 33.45 | 33.93 | 477,183 | +0.43(+1.29%) |
Mar 29, 2005 | 33.61 | 33.83 | 33.41 | 33.50 | 323,178 | -0.29(-0.85%) |
Mar 28, 2005 | 33.90 | 34.23 | 33.69 | 33.78 | 383,680 | -0.17(-0.51%) |
Mar 24, 2005 | 34.09 | 34.37 | 33.87 | 33.96 | 469,017 | -0.23(-0.68%) |
Mar 23, 2005 | 34.52 | 34.52 | 33.80 | 34.19 | 693,691 | -0.32(-0.94%) |
Mar 22, 2005 | 34.77 | 35.04 | 34.41 | 34.52 | 643,023 | -0.26(-0.74%) |
Mar 21, 2005 | 34.91 | 34.94 | 34.64 | 34.77 | 356,012 | -0.19(-0.55%) |
Mar 18, 2005 | 34.58 | 34.97 | 34.38 | 34.97 | 398,514 | +0.44(+1.29%) |
Mar 17, 2005 | 34.22 | 34.65 | 34.22 | 34.52 | 289,510 | +0.29(+0.86%) |
Mar 16, 2005 | 34.44 | 34.47 | 34.20 | 34.23 | 307,344 | -0.24(-0.70%) |
Mar 15, 2005 | 34.69 | 35.26 | 34.44 | 34.47 | 533,186 | -0.15(-0.43%) |
Mar 14, 2005 | 34.20 | 34.65 | 34.20 | 34.62 | 238,508 | +0.44(+1.28%) |
Mar 11, 2005 | 34.38 | 34.49 | 34.06 | 34.18 | 327,011 | -0.20(-0.58%) |
Mar 10, 2005 | 34.19 | 34.66 | 34.19 | 34.38 | 687,691 | +0.21(+0.61%) |
Mar 09, 2005 | 34.93 | 34.93 | 33.97 | 34.17 | 462,516 | -0.88(-2.52%) |
Mar 08, 2005 | 35.16 | 35.19 | 34.90 | 35.05 | 300,677 | -0.13(-0.36%) |
Mar 07, 2005 | 34.89 | 35.44 | 34.89 | 35.18 | 335,678 | +0.19(+0.53%) |
Mar 04, 2005 | 34.19 | 34.99 | 34.16 | 34.99 | 370,346 | +0.80(+2.35%) |
Mar 03, 2005 | 33.99 | 34.22 | 33.81 | 34.19 | 265,676 | +0.29(+0.85%) |
Mar 02, 2005 | 34.14 | 34.14 | 33.66 | 33.90 | 408,348 | -0.17(-0.49%) |
Mar 01, 2005 | 33.72 | 34.24 | 33.72 | 34.07 | 351,012 | +0.24(+0.71%) |
Feb 28, 2005 | 33.81 | 33.92 | 33.27 | 33.83 | 510,685 | +0.04(+0.11%) |
Feb 25, 2005 | 32.88 | 33.79 | 32.88 | 33.79 | 326,678 | +0.79(+2.40%) |
Feb 24, 2005 | 33.06 | 33.33 | 32.93 | 33.00 | 212,674 | -0.14(-0.43%) |
Feb 23, 2005 | 33.36 | 33.54 | 33.02 | 33.14 | 293,510 | -0.10(-0.29%) |
Feb 22, 2005 | 33.96 | 33.96 | 33.24 | 33.24 | 476,517 | -0.76(-2.22%) |
Feb 18, 2005 | 33.94 | 34.14 | 33.66 | 33.99 | 781,361 | +0.00(+0.00%) |
Feb 17, 2005 | 33.80 | 34.08 | 33.63 | 33.99 | 1,006,036 | +0.19(+0.57%) |
Feb 16, 2005 | 33.49 | 33.94 | 33.42 | 33.80 | 245,342 | +0.23(+0.70%) |
Feb 15, 2005 | 33.44 | 33.62 | 33.41 | 33.57 | 539,186 | +0.15(+0.45%) |
Feb 14, 2005 | 33.45 | 33.60 | 33.32 | 33.42 | 404,514 | -0.06(-0.18%) |
Feb 11, 2005 | 33.51 | 33.68 | 33.30 | 33.48 | 663,024 | +0.08(+0.25%) |
Feb 10, 2005 | 33.36 | 33.40 | 33.15 | 33.39 | 550,186 | +0.01(+0.04%) |
Feb 09, 2005 | 32.90 | 33.39 | 32.87 | 33.38 | 336,678 | +0.48(+1.46%) |
Feb 08, 2005 | 32.73 | 32.90 | 32.63 | 32.90 | 202,674 | +0.20(+0.62%) |
Feb 07, 2005 | 32.66 | 32.85 | 32.64 | 32.70 | 497,018 | -0.20(-0.60%) |
Feb 04, 2005 | 32.85 | 33.07 | 32.76 | 32.90 | 283,010 | +0.20(+0.62%) |
Feb 03, 2005 | 32.72 | 32.87 | 32.40 | 32.69 | 313,678 | +0.16(+0.48%) |
Feb 02, 2005 | 32.06 | 32.69 | 32.04 | 32.54 | 487,017 | +0.46(+1.44%) |
Feb 01, 2005 | 31.94 | 32.16 | 31.71 | 32.07 | 503,018 | +0.14(+0.43%) |
Jan 31, 2005 | 31.87 | 32.03 | 31.41 | 31.94 | 626,022 | +0.13(+0.40%) |
Jan 28, 2005 | 31.68 | 32.06 | 31.39 | 31.81 | 619,022 | +0.19(+0.61%) |
Jan 27, 2005 | 32.27 | 32.34 | 31.37 | 31.62 | 787,528 | -0.49(-1.53%) |
Jan 26, 2005 | 32.14 | 32.55 | 31.98 | 32.11 | 911,199 | -0.02(-0.07%) |
Jan 25, 2005 | 33.12 | 33.38 | 32.13 | 32.13 | 785,028 | -0.96(-2.90%) |
Jan 24, 2005 | 33.48 | 33.66 | 33.05 | 33.09 | 458,516 | -0.41(-1.24%) |
Jan 21, 2005 | 33.30 | 33.81 | 33.15 | 33.51 | 245,008 | +0.21(+0.63%) |
Jan 20, 2005 | 33.33 | 33.60 | 33.06 | 33.30 | 363,846 | -0.18(-0.54%) |
Jan 19, 2005 | 33.49 | 33.88 | 33.09 | 33.48 | 435,682 | -0.01(-0.04%) |
Jan 18, 2005 | 32.89 | 33.49 | 32.89 | 33.49 | 227,008 | +0.35(+1.07%) |
Jan 14, 2005 | 33.24 | 33.43 | 33.06 | 33.14 | 275,843 | +0.03(+0.09%) |
Jan 13, 2005 | 32.92 | 33.64 | 32.92 | 33.11 | 617,189 | +0.26(+0.79%) |
Jan 12, 2005 | 33.12 | 33.15 | 32.40 | 32.85 | 300,177 | -0.27(-0.82%) |
Jan 11, 2005 | 33.60 | 33.60 | 32.93 | 33.12 | 276,510 | -0.61(-1.80%) |
Jan 10, 2005 | 33.90 | 34.26 | 33.62 | 33.72 | 213,007 | -0.17(-0.50%) |
Jan 07, 2005 | 34.07 | 34.31 | 33.72 | 33.89 | 230,508 | +0.11(+0.32%) |
Jan 06, 2005 | 33.72 | 34.11 | 33.48 | 33.78 | 504,018 | +0.12(+0.36%) |
Jan 05, 2005 | 35.37 | 35.37 | 33.56 | 33.66 | 713,025 | -1.72(-4.87%) |
Jan 04, 2005 | 35.79 | 36.10 | 35.15 | 35.39 | 302,344 | -0.46(-1.27%) |