Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 29.76 | 29.89 | 29.65 | 29.77 | 9,079,962 | +0.05(+0.16%) |
Mar 30, 2005 | 29.66 | 29.73 | 29.20 | 29.72 | 6,619,347 | +0.34(+1.17%) |
Mar 29, 2005 | 29.54 | 29.82 | 29.35 | 29.38 | 6,513,713 | +0.05(+0.18%) |
Mar 28, 2005 | 29.10 | 29.61 | 29.10 | 29.33 | 4,526,357 | -0.11(-0.39%) |
Mar 24, 2005 | 29.36 | 29.65 | 29.20 | 29.44 | 9,521,993 | -0.14(-0.48%) |
Mar 23, 2005 | 29.91 | 29.92 | 29.44 | 29.59 | 11,240,650 | -0.72(-2.38%) |
Mar 22, 2005 | 30.63 | 31.01 | 30.31 | 30.31 | 6,906,279 | -0.62(-2.01%) |
Mar 21, 2005 | 30.93 | 30.97 | 30.74 | 30.93 | 4,919,553 | -0.26(-0.84%) |
Mar 18, 2005 | 31.02 | 31.19 | 30.92 | 31.19 | 5,499,495 | +0.26(+0.85%) |
Mar 17, 2005 | 30.97 | 31.00 | 30.72 | 30.93 | 6,150,698 | +0.21(+0.70%) |
Mar 16, 2005 | 30.73 | 31.04 | 30.66 | 30.71 | 7,194,259 | +0.08(+0.25%) |
Mar 15, 2005 | 31.10 | 31.14 | 30.60 | 30.64 | 7,218,153 | -0.21(-0.68%) |
Mar 14, 2005 | 30.73 | 30.96 | 30.52 | 30.85 | 6,422,540 | +0.09(+0.28%) |
Mar 11, 2005 | 30.69 | 30.97 | 30.63 | 30.76 | 7,542,602 | +0.14(+0.45%) |
Mar 10, 2005 | 30.79 | 30.80 | 30.42 | 30.62 | 10,496,388 | -0.22(-0.73%) |
Mar 09, 2005 | 31.35 | 31.66 | 30.80 | 30.85 | 11,026,447 | -0.76(-2.42%) |
Mar 08, 2005 | 31.38 | 31.68 | 31.30 | 31.61 | 7,073,743 | +0.27(+0.87%) |
Mar 07, 2005 | 31.37 | 31.47 | 31.12 | 31.34 | 6,429,037 | -0.32(-1.02%) |
Mar 04, 2005 | 31.44 | 31.80 | 31.29 | 31.66 | 7,675,274 | +0.44(+1.42%) |
Mar 03, 2005 | 31.13 | 31.22 | 30.96 | 31.22 | 6,706,747 | +0.37(+1.21%) |
Mar 02, 2005 | 30.34 | 30.98 | 30.33 | 30.85 | 9,389,740 | +0.26(+0.84%) |
Mar 01, 2005 | 30.90 | 30.96 | 30.54 | 30.59 | 9,514,866 | -0.39(-1.25%) |
Feb 28, 2005 | 31.40 | 31.51 | 30.56 | 30.97 | 10,729,454 | -0.07(-0.23%) |
Feb 25, 2005 | 30.92 | 31.16 | 30.80 | 31.05 | 15,029,871 | +0.58(+1.91%) |
Feb 24, 2005 | 30.69 | 30.75 | 30.30 | 30.46 | 8,515,530 | -0.02(-0.08%) |
Feb 23, 2005 | 30.32 | 30.57 | 30.21 | 30.49 | 6,419,815 | +0.18(+0.60%) |
Feb 22, 2005 | 30.30 | 30.63 | 30.23 | 30.31 | 9,007,234 | +0.15(+0.51%) |
Feb 18, 2005 | 30.06 | 30.37 | 30.00 | 30.15 | 8,681,108 | +0.10(+0.33%) |
Feb 17, 2005 | 30.45 | 30.53 | 30.05 | 30.05 | 8,737,698 | -0.13(-0.44%) |
Feb 16, 2005 | 29.71 | 30.19 | 29.66 | 30.19 | 9,292,698 | +0.39(+1.30%) |
Feb 15, 2005 | 29.61 | 29.83 | 29.61 | 29.80 | 6,296,156 | +0.10(+0.34%) |
Feb 14, 2005 | 29.68 | 29.82 | 29.59 | 29.70 | 5,144,236 | +0.02(+0.08%) |
Feb 11, 2005 | 29.43 | 29.80 | 29.41 | 29.68 | 8,118,352 | +0.01(+0.05%) |
Feb 10, 2005 | 29.41 | 29.80 | 29.39 | 29.66 | 11,395,120 | +0.56(+1.93%) |
Feb 09, 2005 | 28.98 | 29.27 | 28.95 | 29.10 | 7,286,480 | -0.02(-0.07%) |
Feb 08, 2005 | 28.83 | 29.20 | 28.76 | 29.12 | 10,572,470 | +0.12(+0.43%) |
Feb 07, 2005 | 29.03 | 29.14 | 28.84 | 28.99 | 6,643,241 | -0.05(-0.18%) |
Feb 04, 2005 | 28.94 | 29.14 | 28.90 | 29.05 | 7,320,224 | +0.19(+0.64%) |
Feb 03, 2005 | 28.73 | 28.88 | 28.62 | 28.86 | 6,886,997 | -0.08(-0.26%) |
Feb 02, 2005 | 29.02 | 29.12 | 28.92 | 28.94 | 5,552,941 | +0.07(+0.23%) |
Feb 01, 2005 | 28.67 | 28.93 | 28.60 | 28.87 | 6,546,199 | +0.42(+1.49%) |
Jan 31, 2005 | 28.22 | 28.60 | 28.16 | 28.45 | 6,542,846 | +0.07(+0.24%) |
Jan 28, 2005 | 28.53 | 28.56 | 28.33 | 28.38 | 6,119,679 | -0.34(-1.20%) |
Jan 27, 2005 | 28.55 | 28.81 | 28.51 | 28.72 | 7,064,521 | +0.14(+0.50%) |
Jan 26, 2005 | 28.41 | 28.69 | 28.35 | 28.58 | 12,318,374 | +0.58(+2.08%) |
Jan 25, 2005 | 27.92 | 28.03 | 27.78 | 28.00 | 6,076,503 | +0.18(+0.65%) |
Jan 24, 2005 | 27.87 | 27.99 | 27.80 | 27.82 | 5,135,852 | +0.36(+1.30%) |
Jan 21, 2005 | 27.40 | 27.57 | 27.36 | 27.46 | 4,814,966 | +0.08(+0.30%) |
Jan 20, 2005 | 27.38 | 27.53 | 27.30 | 27.38 | 4,006,149 | -0.35(-1.26%) |
Jan 19, 2005 | 27.92 | 27.92 | 27.70 | 27.73 | 3,829,672 | +0.08(+0.29%) |
Jan 18, 2005 | 27.61 | 27.78 | 27.57 | 27.64 | 5,935,657 | +0.00(+0.00%) |
Jan 14, 2005 | 27.68 | 27.75 | 27.50 | 27.64 | 4,514,411 | +0.07(+0.24%) |
Jan 13, 2005 | 27.41 | 27.77 | 27.41 | 27.58 | 5,154,925 | +0.00(+0.00%) |
Jan 12, 2005 | 27.31 | 27.60 | 27.29 | 27.58 | 5,004,228 | +0.38(+1.40%) |
Jan 11, 2005 | 27.30 | 27.34 | 27.19 | 27.20 | 4,185,560 | -0.09(-0.31%) |
Jan 10, 2005 | 27.29 | 27.49 | 27.21 | 27.28 | 5,447,935 | -0.02(-0.09%) |
Jan 07, 2005 | 27.68 | 27.68 | 27.16 | 27.31 | 7,205,787 | -0.01(-0.03%) |
Jan 06, 2005 | 27.18 | 27.54 | 27.11 | 27.31 | 6,652,044 | +0.26(+0.97%) |
Jan 05, 2005 | 27.36 | 27.37 | 27.02 | 27.05 | 7,233,034 | +0.04(+0.16%) |
Jan 04, 2005 | 27.25 | 27.38 | 27.00 | 27.01 | 5,748,700 | -0.24(-0.89%) |