Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 29.63 | 29.98 | 29.44 | 29.71 | 888,864 | -0.02(-0.07%) |
Mar 30, 2005 | 29.14 | 29.93 | 29.12 | 29.73 | 860,900 | +0.73(+2.52%) |
Mar 29, 2005 | 29.85 | 30.15 | 28.75 | 29.00 | 1,048,066 | -1.00(-3.33%) |
Mar 28, 2005 | 29.89 | 30.51 | 29.87 | 30.00 | 748,840 | +0.10(+0.33%) |
Mar 24, 2005 | 30.83 | 30.83 | 29.90 | 29.90 | 991,496 | -0.62(-2.05%) |
Mar 23, 2005 | 28.87 | 30.68 | 28.86 | 30.52 | 1,762,922 | +1.50(+5.19%) |
Mar 22, 2005 | 29.40 | 30.10 | 29.00 | 29.02 | 1,089,636 | -0.34(-1.16%) |
Mar 21, 2005 | 29.63 | 30.08 | 29.30 | 29.36 | 1,237,837 | -0.03(-0.09%) |
Mar 18, 2005 | 30.43 | 30.59 | 29.28 | 29.39 | 1,397,542 | -1.06(-3.50%) |
Mar 17, 2005 | 30.83 | 31.13 | 30.23 | 30.45 | 1,262,238 | -0.37(-1.20%) |
Mar 16, 2005 | 30.75 | 31.38 | 30.71 | 30.82 | 1,205,067 | -0.23(-0.74%) |
Mar 15, 2005 | 31.60 | 31.75 | 30.86 | 31.05 | 879,024 | -0.41(-1.30%) |
Mar 14, 2005 | 31.75 | 32.08 | 31.38 | 31.46 | 842,292 | -0.33(-1.04%) |
Mar 11, 2005 | 32.42 | 32.95 | 31.57 | 31.79 | 1,397,949 | -0.70(-2.15%) |
Mar 10, 2005 | 32.40 | 32.79 | 31.22 | 32.49 | 1,765,786 | +0.08(+0.25%) |
Mar 09, 2005 | 34.13 | 34.15 | 32.27 | 32.41 | 2,295,358 | -1.62(-4.76%) |
Mar 08, 2005 | 34.89 | 35.93 | 33.70 | 34.03 | 2,854,607 | -1.03(-2.94%) |
Mar 07, 2005 | 34.89 | 36.33 | 34.79 | 35.06 | 2,374,031 | +0.17(+0.49%) |
Mar 04, 2005 | 35.18 | 35.60 | 34.29 | 34.89 | 1,302,379 | +0.06(+0.17%) |
Mar 03, 2005 | 35.40 | 35.48 | 34.39 | 34.83 | 977,015 | -0.50(-1.42%) |
Mar 02, 2005 | 34.82 | 35.67 | 34.53 | 35.33 | 941,793 | +0.02(+0.06%) |
Mar 01, 2005 | 35.26 | 35.95 | 34.75 | 35.31 | 1,131,132 | +0.21(+0.60%) |
Feb 28, 2005 | 35.82 | 36.40 | 34.67 | 35.10 | 1,077,056 | -1.10(-3.04%) |
Feb 25, 2005 | 35.20 | 36.21 | 34.92 | 36.20 | 1,299,129 | +1.20(+3.43%) |
Feb 24, 2005 | 34.19 | 35.10 | 33.67 | 35.00 | 1,044,647 | +0.89(+2.61%) |
Feb 23, 2005 | 34.52 | 34.93 | 33.81 | 34.11 | 838,175 | -0.48(-1.39%) |
Feb 22, 2005 | 34.44 | 36.25 | 34.23 | 34.59 | 1,500,325 | -0.17(-0.49%) |
Feb 18, 2005 | 34.28 | 35.48 | 34.23 | 34.76 | 953,132 | +0.50(+1.46%) |
Feb 17, 2005 | 34.94 | 35.20 | 34.25 | 34.26 | 1,036,328 | -0.78(-2.23%) |
Feb 16, 2005 | 35.52 | 35.59 | 34.52 | 35.04 | 1,545,890 | -0.67(-1.88%) |
Feb 15, 2005 | 35.41 | 36.58 | 35.41 | 35.71 | 1,389,203 | +0.21(+0.59%) |
Feb 14, 2005 | 35.90 | 36.05 | 35.12 | 35.50 | 1,258,560 | -0.75(-2.07%) |
Feb 11, 2005 | 34.19 | 36.60 | 34.10 | 36.25 | 2,067,848 | +1.88(+5.47%) |
Feb 10, 2005 | 34.58 | 34.90 | 34.16 | 34.37 | 998,320 | -0.19(-0.55%) |
Feb 09, 2005 | 35.35 | 35.35 | 34.40 | 34.56 | 1,258,631 | -0.94(-2.65%) |
Feb 08, 2005 | 35.05 | 36.16 | 34.90 | 35.50 | 1,533,596 | +0.56(+1.60%) |
Feb 07, 2005 | 35.17 | 35.63 | 34.63 | 34.94 | 1,075,215 | -0.21(-0.60%) |
Feb 04, 2005 | 33.51 | 35.27 | 33.29 | 35.15 | 1,315,095 | +1.85(+5.56%) |
Feb 03, 2005 | 33.85 | 33.90 | 32.85 | 33.30 | 1,068,730 | -0.57(-1.68%) |
Feb 02, 2005 | 34.16 | 34.30 | 33.58 | 33.87 | 1,001,104 | -0.08(-0.24%) |
Feb 01, 2005 | 34.11 | 34.41 | 33.77 | 33.95 | 898,670 | -0.15(-0.44%) |
Jan 31, 2005 | 33.52 | 34.48 | 33.42 | 34.10 | 1,608,023 | +0.97(+2.93%) |
Jan 28, 2005 | 33.52 | 33.52 | 32.60 | 33.13 | 1,108,164 | -0.18(-0.54%) |
Jan 27, 2005 | 33.04 | 33.50 | 32.69 | 33.31 | 1,312,555 | +0.19(+0.57%) |
Jan 26, 2005 | 31.45 | 33.40 | 31.28 | 33.12 | 2,843,912 | +1.93(+6.19%) |
Jan 25, 2005 | 32.20 | 32.46 | 30.70 | 31.19 | 8,518,904 | +3.96(+14.54%) |
Jan 24, 2005 | 28.51 | 29.18 | 26.88 | 27.23 | 5,111,938 | -1.03(-3.64%) |
Jan 21, 2005 | 28.95 | 28.95 | 28.25 | 28.26 | 2,698,048 | -0.32(-1.12%) |
Jan 20, 2005 | 29.30 | 29.40 | 28.44 | 28.58 | 2,516,097 | -1.21(-4.06%) |
Jan 19, 2005 | 31.15 | 31.32 | 29.77 | 29.79 | 1,057,932 | -1.29(-4.15%) |
Jan 18, 2005 | 30.39 | 31.49 | 30.20 | 31.08 | 1,279,014 | +0.61(+2.00%) |
Jan 14, 2005 | 31.09 | 31.09 | 30.15 | 30.47 | 1,552,359 | -0.52(-1.68%) |
Jan 13, 2005 | 31.10 | 31.62 | 30.59 | 30.99 | 1,052,694 | -0.09(-0.29%) |
Jan 12, 2005 | 31.35 | 31.50 | 30.25 | 31.08 | 644,609 | +0.18(+0.58%) |
Jan 11, 2005 | 31.07 | 31.29 | 30.45 | 30.90 | 901,633 | -0.30(-0.96%) |
Jan 10, 2005 | 31.78 | 31.98 | 31.19 | 31.20 | 873,599 | -0.50(-1.58%) |
Jan 07, 2005 | 32.41 | 32.52 | 31.56 | 31.70 | 1,159,912 | -0.44(-1.37%) |
Jan 06, 2005 | 32.57 | 32.75 | 32.03 | 32.14 | 1,020,739 | -0.12(-0.37%) |
Jan 05, 2005 | 33.00 | 33.57 | 32.06 | 32.26 | 1,556,552 | -1.00(-3.01%) |
Jan 04, 2005 | 34.41 | 34.42 | 33.06 | 33.26 | 1,828,332 | -1.03(-3.00%) |