Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 31.68 | 31.69 | 31.34 | 31.52 | 614,047 | -0.10(-0.31%) |
Mar 30, 2005 | 30.96 | 31.65 | 30.96 | 31.62 | 207,324 | +0.73(+2.36%) |
Mar 29, 2005 | 30.92 | 31.28 | 30.81 | 30.89 | 373,154 | -0.10(-0.34%) |
Mar 28, 2005 | 31.05 | 31.19 | 30.86 | 30.99 | 301,116 | -0.08(-0.27%) |
Mar 24, 2005 | 31.21 | 31.50 | 31.07 | 31.07 | 390,443 | -0.12(-0.40%) |
Mar 23, 2005 | 31.16 | 31.43 | 31.09 | 31.20 | 461,760 | -0.07(-0.22%) |
Mar 22, 2005 | 31.35 | 31.66 | 31.23 | 31.27 | 335,983 | -0.19(-0.60%) |
Mar 21, 2005 | 31.62 | 31.71 | 31.23 | 31.46 | 252,851 | -0.17(-0.53%) |
Mar 18, 2005 | 31.58 | 31.64 | 31.16 | 31.62 | 608,429 | +0.03(+0.11%) |
Mar 17, 2005 | 31.37 | 31.72 | 31.18 | 31.59 | 566,791 | +0.30(+0.95%) |
Mar 16, 2005 | 31.30 | 31.35 | 31.06 | 31.29 | 519,822 | -0.07(-0.22%) |
Mar 15, 2005 | 31.64 | 31.72 | 31.07 | 31.36 | 234,266 | -0.28(-0.90%) |
Mar 14, 2005 | 31.23 | 31.86 | 31.20 | 31.64 | 321,863 | +0.48(+1.54%) |
Mar 11, 2005 | 31.24 | 31.38 | 31.09 | 31.16 | 390,155 | -0.01(-0.02%) |
Mar 10, 2005 | 30.99 | 31.53 | 30.89 | 31.17 | 443,895 | +0.20(+0.65%) |
Mar 09, 2005 | 31.24 | 31.25 | 30.91 | 30.97 | 459,167 | -0.27(-0.87%) |
Mar 08, 2005 | 31.09 | 31.29 | 31.03 | 31.24 | 559,155 | +0.15(+0.47%) |
Mar 07, 2005 | 30.89 | 31.17 | 30.89 | 31.09 | 755,385 | +0.38(+1.24%) |
Mar 04, 2005 | 30.43 | 30.75 | 30.40 | 30.71 | 599,352 | +0.31(+1.03%) |
Mar 03, 2005 | 30.40 | 30.47 | 30.34 | 30.40 | 430,640 | +0.00(+0.00%) |
Mar 02, 2005 | 30.47 | 30.51 | 30.34 | 30.40 | 521,695 | -0.14(-0.45%) |
Mar 01, 2005 | 30.47 | 30.69 | 30.47 | 30.54 | 675,568 | +0.14(+0.46%) |
Feb 28, 2005 | 30.78 | 30.78 | 30.33 | 30.40 | 276,480 | -0.38(-1.24%) |
Feb 25, 2005 | 30.50 | 30.84 | 30.37 | 30.78 | 309,041 | +0.28(+0.91%) |
Feb 24, 2005 | 30.30 | 30.56 | 30.21 | 30.50 | 257,174 | +0.17(+0.57%) |
Feb 23, 2005 | 30.50 | 30.75 | 30.27 | 30.33 | 220,723 | -0.17(-0.57%) |
Feb 22, 2005 | 30.78 | 30.78 | 30.37 | 30.50 | 376,468 | -0.38(-1.24%) |
Feb 18, 2005 | 31.20 | 31.20 | 30.81 | 30.89 | 204,586 | -0.24(-0.78%) |
Feb 17, 2005 | 31.13 | 31.30 | 31.01 | 31.13 | 232,393 | +0.00(+0.00%) |
Feb 16, 2005 | 31.30 | 31.37 | 31.00 | 31.13 | 219,570 | -0.16(-0.51%) |
Feb 15, 2005 | 31.37 | 31.53 | 31.14 | 31.29 | 170,440 | -0.03(-0.09%) |
Feb 14, 2005 | 31.41 | 31.49 | 31.21 | 31.32 | 180,237 | -0.01(-0.02%) |
Feb 11, 2005 | 31.13 | 31.33 | 30.99 | 31.32 | 245,215 | +0.15(+0.49%) |
Feb 10, 2005 | 31.23 | 31.37 | 30.91 | 31.17 | 439,284 | -0.08(-0.27%) |
Feb 09, 2005 | 31.65 | 31.71 | 31.11 | 31.25 | 362,348 | -0.38(-1.21%) |
Feb 08, 2005 | 31.62 | 31.91 | 31.43 | 31.64 | 273,886 | -0.06(-0.20%) |
Feb 07, 2005 | 31.24 | 31.71 | 31.23 | 31.70 | 637,676 | +0.55(+1.76%) |
Feb 04, 2005 | 31.03 | 31.21 | 30.92 | 31.15 | 277,632 | +0.06(+0.18%) |
Feb 03, 2005 | 30.98 | 31.19 | 30.96 | 31.09 | 518,093 | +0.13(+0.43%) |
Feb 02, 2005 | 30.99 | 31.06 | 30.50 | 30.96 | 809,845 | -0.12(-0.38%) |
Feb 01, 2005 | 31.21 | 31.34 | 31.01 | 31.08 | 518,814 | -0.05(-0.16%) |
Jan 31, 2005 | 31.05 | 31.23 | 30.82 | 31.13 | 505,703 | +0.07(+0.22%) |
Jan 28, 2005 | 30.89 | 31.09 | 30.57 | 31.06 | 945,996 | -0.35(-1.10%) |
Jan 27, 2005 | 31.86 | 31.86 | 31.31 | 31.41 | 1,053,765 | -0.86(-2.67%) |
Jan 26, 2005 | 31.98 | 32.45 | 31.98 | 32.27 | 587,826 | +0.28(+0.89%) |
Jan 25, 2005 | 33.25 | 33.35 | 31.59 | 31.98 | 1,150,871 | -1.26(-3.80%) |
Jan 24, 2005 | 33.42 | 33.57 | 33.05 | 33.25 | 337,279 | -0.29(-0.87%) |
Jan 21, 2005 | 33.86 | 34.03 | 33.45 | 33.54 | 224,613 | -0.33(-0.96%) |
Jan 20, 2005 | 34.08 | 34.08 | 33.70 | 33.86 | 307,600 | -0.24(-0.69%) |
Jan 19, 2005 | 34.36 | 34.55 | 33.96 | 34.10 | 225,621 | -0.33(-0.97%) |
Jan 18, 2005 | 33.32 | 34.49 | 33.24 | 34.43 | 471,845 | +1.08(+3.25%) |
Jan 14, 2005 | 33.32 | 33.37 | 33.16 | 33.35 | 149,982 | +0.10(+0.31%) |
Jan 13, 2005 | 33.49 | 33.52 | 33.25 | 33.25 | 145,083 | -0.10(-0.29%) |
Jan 12, 2005 | 33.30 | 33.45 | 32.68 | 33.34 | 336,559 | +0.04(+0.12%) |
Jan 11, 2005 | 33.50 | 33.58 | 33.23 | 33.30 | 170,440 | -0.20(-0.60%) |
Jan 10, 2005 | 33.45 | 33.77 | 33.27 | 33.50 | 123,328 | +0.01(+0.04%) |
Jan 07, 2005 | 33.77 | 33.82 | 33.35 | 33.49 | 331,228 | -0.21(-0.62%) |
Jan 06, 2005 | 33.59 | 33.87 | 33.50 | 33.70 | 169,432 | +0.10(+0.31%) |
Jan 05, 2005 | 34.11 | 34.11 | 33.52 | 33.59 | 306,303 | -0.61(-1.79%) |
Jan 04, 2005 | 34.53 | 34.73 | 34.06 | 34.20 | 318,549 | -0.29(-0.85%) |