Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 31.97 | 32.03 | 31.58 | 31.62 | 1,527,456 | -0.12(-0.37%) |
Mar 30, 2005 | 31.48 | 31.80 | 31.48 | 31.73 | 1,559,276 | +0.59(+1.90%) |
Mar 29, 2005 | 31.36 | 31.55 | 30.96 | 31.14 | 1,868,722 | -0.26(-0.83%) |
Mar 28, 2005 | 31.47 | 31.55 | 31.27 | 31.40 | 950,524 | +0.03(+0.10%) |
Mar 24, 2005 | 31.66 | 31.79 | 31.37 | 31.37 | 1,185,810 | +0.05(+0.15%) |
Mar 23, 2005 | 31.07 | 31.43 | 31.06 | 31.32 | 3,181,557 | +0.32(+1.02%) |
Mar 22, 2005 | 31.34 | 31.55 | 30.89 | 31.01 | 1,681,229 | -0.29(-0.93%) |
Mar 21, 2005 | 31.47 | 31.47 | 31.16 | 31.30 | 1,721,542 | -0.36(-1.12%) |
Mar 18, 2005 | 31.75 | 31.76 | 31.47 | 31.66 | 1,848,059 | -0.09(-0.30%) |
Mar 17, 2005 | 31.83 | 31.91 | 31.62 | 31.75 | 1,020,248 | -0.02(-0.05%) |
Mar 16, 2005 | 31.98 | 32.11 | 31.77 | 31.77 | 2,275,021 | -0.10(-0.32%) |
Mar 15, 2005 | 32.30 | 32.30 | 31.87 | 31.87 | 2,227,356 | -0.45(-1.39%) |
Mar 14, 2005 | 32.20 | 32.44 | 32.11 | 32.32 | 1,179,598 | +0.09(+0.29%) |
Mar 11, 2005 | 32.43 | 32.68 | 32.12 | 32.22 | 2,012,987 | -0.20(-0.61%) |
Mar 10, 2005 | 32.41 | 32.53 | 32.22 | 32.42 | 1,602,251 | +0.11(+0.34%) |
Mar 09, 2005 | 32.24 | 32.57 | 32.24 | 32.31 | 1,174,147 | -0.21(-0.65%) |
Mar 08, 2005 | 32.44 | 32.66 | 32.33 | 32.52 | 1,604,533 | +0.43(+1.35%) |
Mar 07, 2005 | 31.88 | 32.18 | 31.83 | 32.09 | 1,178,077 | +0.01(+0.02%) |
Mar 04, 2005 | 31.99 | 32.18 | 31.91 | 32.08 | 1,331,596 | +0.37(+1.17%) |
Mar 03, 2005 | 31.86 | 31.87 | 31.51 | 31.71 | 2,588,525 | +0.14(+0.45%) |
Mar 02, 2005 | 31.62 | 31.87 | 31.54 | 31.57 | 2,193,635 | -0.42(-1.31%) |
Mar 01, 2005 | 32.09 | 32.13 | 31.81 | 31.99 | 1,360,626 | +0.00(+0.00%) |
Feb 28, 2005 | 32.22 | 32.22 | 31.79 | 31.99 | 1,139,412 | -0.16(-0.49%) |
Feb 25, 2005 | 32.03 | 32.21 | 31.90 | 32.14 | 2,681,828 | +0.09(+0.30%) |
Feb 24, 2005 | 31.74 | 32.07 | 31.59 | 32.05 | 1,552,684 | +0.33(+1.04%) |
Feb 23, 2005 | 31.54 | 31.80 | 31.49 | 31.72 | 1,728,514 | +0.26(+0.83%) |
Feb 22, 2005 | 31.76 | 31.91 | 31.45 | 31.46 | 2,196,170 | +0.24(+0.76%) |
Feb 18, 2005 | 31.36 | 31.45 | 31.21 | 31.22 | 1,495,257 | -0.28(-0.90%) |
Feb 17, 2005 | 31.90 | 31.95 | 31.47 | 31.51 | 1,330,835 | -0.30(-0.94%) |
Feb 16, 2005 | 31.71 | 31.92 | 31.62 | 31.81 | 1,692,131 | -0.21(-0.64%) |
Feb 15, 2005 | 31.96 | 32.13 | 31.86 | 32.01 | 1,859,214 | +0.06(+0.17%) |
Feb 14, 2005 | 31.84 | 32.03 | 31.77 | 31.96 | 3,299,833 | +0.51(+1.63%) |
Feb 11, 2005 | 31.13 | 31.49 | 31.04 | 31.44 | 1,745,628 | +0.32(+1.01%) |
Feb 10, 2005 | 31.17 | 31.32 | 31.08 | 31.13 | 3,661,002 | +0.08(+0.25%) |
Feb 09, 2005 | 31.24 | 31.30 | 31.05 | 31.05 | 2,862,349 | +0.11(+0.36%) |
Feb 08, 2005 | 30.91 | 31.12 | 30.83 | 30.94 | 1,582,855 | +0.13(+0.44%) |
Feb 07, 2005 | 31.15 | 31.24 | 30.79 | 30.80 | 1,644,972 | -0.11(-0.36%) |
Feb 04, 2005 | 30.72 | 31.00 | 30.69 | 30.91 | 2,003,479 | +0.41(+1.34%) |
Feb 03, 2005 | 30.38 | 30.51 | 30.21 | 30.50 | 1,821,437 | -0.21(-0.69%) |
Feb 02, 2005 | 30.72 | 30.84 | 30.58 | 30.72 | 3,472,622 | +0.28(+0.93%) |
Feb 01, 2005 | 30.39 | 30.57 | 30.25 | 30.43 | 3,812,620 | -0.11(-0.36%) |
Jan 31, 2005 | 30.76 | 30.84 | 30.41 | 30.54 | 2,883,266 | +0.04(+0.13%) |
Jan 28, 2005 | 30.65 | 30.68 | 30.18 | 30.50 | 3,223,137 | +0.12(+0.39%) |
Jan 27, 2005 | 30.86 | 30.89 | 30.37 | 30.39 | 9,422,464 | -0.68(-2.18%) |
Jan 26, 2005 | 31.47 | 31.47 | 31.04 | 31.06 | 4,670,856 | -0.73(-2.28%) |
Jan 25, 2005 | 31.85 | 31.96 | 31.56 | 31.79 | 2,880,604 | +0.73(+2.36%) |
Jan 24, 2005 | 31.47 | 31.51 | 31.06 | 31.06 | 2,599,680 | +0.03(+0.10%) |
Jan 21, 2005 | 31.38 | 31.40 | 30.91 | 31.02 | 2,266,528 | +0.00(+0.00%) |
Jan 20, 2005 | 31.24 | 31.38 | 30.98 | 31.02 | 3,378,558 | -0.63(-1.99%) |
Jan 19, 2005 | 32.19 | 32.19 | 31.51 | 31.66 | 2,589,919 | -0.43(-1.35%) |
Jan 18, 2005 | 31.92 | 32.24 | 31.83 | 32.09 | 3,325,948 | -0.33(-1.02%) |
Jan 14, 2005 | 32.52 | 32.60 | 32.30 | 32.42 | 2,684,617 | -0.06(-0.19%) |
Jan 13, 2005 | 33.01 | 33.01 | 32.48 | 32.48 | 2,198,959 | -0.44(-1.34%) |
Jan 12, 2005 | 32.93 | 32.97 | 32.49 | 32.93 | 5,415,885 | +0.27(+0.82%) |
Jan 11, 2005 | 34.10 | 34.17 | 32.47 | 32.66 | 9,953,379 | -1.53(-4.48%) |
Jan 10, 2005 | 34.28 | 34.49 | 34.12 | 34.19 | 1,549,514 | -0.02(-0.05%) |
Jan 07, 2005 | 34.60 | 34.64 | 33.87 | 34.20 | 2,643,416 | +0.44(+1.31%) |
Jan 06, 2005 | 33.87 | 34.00 | 33.71 | 33.76 | 2,478,868 | +0.47(+1.40%) |
Jan 05, 2005 | 33.82 | 33.91 | 33.29 | 33.30 | 3,119,819 | -0.09(-0.28%) |
Jan 04, 2005 | 34.50 | 34.50 | 33.16 | 33.39 | 4,249,344 | -1.35(-3.88%) |