Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 30.04 | 30.53 | 29.84 | 30.13 | 3,502,530 | +0.52(+1.76%) |
Mar 30, 2005 | 29.16 | 29.61 | 29.03 | 29.61 | 1,333,399 | +0.58(+2.01%) |
Mar 29, 2005 | 29.16 | 29.42 | 28.95 | 29.03 | 1,402,673 | -0.06(-0.19%) |
Mar 28, 2005 | 28.93 | 29.27 | 28.87 | 29.08 | 1,072,646 | +0.23(+0.79%) |
Mar 24, 2005 | 29.27 | 29.33 | 28.86 | 28.86 | 1,323,197 | -0.35(-1.21%) |
Mar 23, 2005 | 29.22 | 29.45 | 29.05 | 29.21 | 1,528,433 | -0.04(-0.14%) |
Mar 22, 2005 | 29.59 | 30.10 | 29.24 | 29.25 | 1,358,342 | -0.37(-1.24%) |
Mar 21, 2005 | 29.98 | 30.03 | 29.62 | 29.62 | 1,279,567 | -0.32(-1.07%) |
Mar 18, 2005 | 29.56 | 30.09 | 29.56 | 29.94 | 3,985,876 | +0.28(+0.96%) |
Mar 17, 2005 | 29.69 | 29.78 | 29.41 | 29.65 | 764,044 | -0.09(-0.30%) |
Mar 16, 2005 | 29.79 | 29.91 | 29.64 | 29.74 | 1,067,254 | -0.14(-0.46%) |
Mar 15, 2005 | 30.17 | 30.40 | 29.88 | 29.88 | 1,467,782 | -0.28(-0.92%) |
Mar 14, 2005 | 29.76 | 30.19 | 29.63 | 30.16 | 1,719,167 | +0.49(+1.66%) |
Mar 11, 2005 | 29.94 | 30.06 | 29.51 | 29.67 | 1,476,429 | -0.40(-1.34%) |
Mar 10, 2005 | 29.90 | 30.13 | 29.84 | 30.07 | 1,265,321 | +0.15(+0.49%) |
Mar 09, 2005 | 30.43 | 30.43 | 29.81 | 29.92 | 1,531,835 | -0.58(-1.91%) |
Mar 08, 2005 | 30.60 | 30.70 | 30.38 | 30.51 | 987,368 | -0.29(-0.95%) |
Mar 07, 2005 | 30.87 | 31.10 | 30.74 | 30.80 | 1,162,389 | -0.11(-0.36%) |
Mar 04, 2005 | 30.24 | 31.15 | 30.13 | 30.91 | 2,359,555 | +0.83(+2.77%) |
Mar 03, 2005 | 30.17 | 30.34 | 29.92 | 30.08 | 954,642 | -0.15(-0.48%) |
Mar 02, 2005 | 30.38 | 30.47 | 29.97 | 30.22 | 2,290,498 | +0.03(+0.09%) |
Mar 01, 2005 | 29.46 | 30.32 | 29.42 | 30.19 | 3,650,886 | +0.89(+3.03%) |
Feb 28, 2005 | 29.22 | 29.56 | 29.18 | 29.31 | 3,169,640 | +0.00(+0.00%) |
Feb 25, 2005 | 29.08 | 29.42 | 29.07 | 29.31 | 3,628,649 | +0.19(+0.67%) |
Feb 24, 2005 | 28.99 | 29.17 | 28.97 | 29.11 | 2,678,809 | +0.08(+0.26%) |
Feb 23, 2005 | 29.11 | 29.40 | 29.01 | 29.04 | 2,101,365 | +0.03(+0.12%) |
Feb 22, 2005 | 29.53 | 29.74 | 28.88 | 29.00 | 1,995,162 | -0.45(-1.53%) |
Feb 18, 2005 | 29.99 | 29.99 | 29.45 | 29.45 | 1,779,785 | -0.39(-1.30%) |
Feb 17, 2005 | 30.23 | 30.40 | 29.78 | 29.84 | 1,891,430 | -0.47(-1.56%) |
Feb 16, 2005 | 30.70 | 30.71 | 30.31 | 30.31 | 2,011,986 | -0.52(-1.69%) |
Feb 15, 2005 | 31.03 | 31.04 | 30.65 | 30.83 | 1,802,602 | -0.18(-0.58%) |
Feb 14, 2005 | 31.07 | 31.26 | 30.98 | 31.01 | 2,162,601 | -0.10(-0.33%) |
Feb 11, 2005 | 30.82 | 31.18 | 30.67 | 31.12 | 1,120,283 | +0.37(+1.22%) |
Feb 10, 2005 | 30.49 | 30.94 | 30.49 | 30.74 | 1,354,588 | +0.26(+0.84%) |
Feb 09, 2005 | 30.90 | 30.98 | 30.33 | 30.49 | 1,126,403 | -0.42(-1.37%) |
Feb 08, 2005 | 30.49 | 30.99 | 30.45 | 30.91 | 1,494,241 | +0.18(+0.59%) |
Feb 07, 2005 | 30.62 | 30.83 | 30.56 | 30.73 | 1,836,684 | -0.02(-0.07%) |
Feb 04, 2005 | 30.23 | 30.79 | 30.10 | 30.75 | 2,528,244 | +0.58(+1.93%) |
Feb 03, 2005 | 30.16 | 30.29 | 29.99 | 30.17 | 1,464,366 | -0.12(-0.41%) |
Feb 02, 2005 | 30.47 | 30.53 | 30.08 | 30.29 | 1,521,882 | -0.26(-0.86%) |
Feb 01, 2005 | 30.40 | 30.70 | 30.18 | 30.56 | 1,527,463 | +0.28(+0.94%) |
Jan 31, 2005 | 30.17 | 30.43 | 30.13 | 30.27 | 1,343,094 | +0.24(+0.81%) |
Jan 28, 2005 | 30.18 | 30.40 | 29.90 | 30.03 | 1,739,913 | -0.21(-0.69%) |
Jan 27, 2005 | 30.45 | 30.52 | 30.17 | 30.24 | 2,193,377 | -0.33(-1.07%) |
Jan 26, 2005 | 30.53 | 30.58 | 30.23 | 30.56 | 1,482,629 | +0.08(+0.27%) |
Jan 25, 2005 | 30.64 | 31.18 | 30.42 | 30.48 | 1,022,713 | -0.17(-0.54%) |
Jan 24, 2005 | 31.01 | 31.03 | 30.41 | 30.65 | 1,477,067 | -0.08(-0.25%) |
Jan 21, 2005 | 31.04 | 31.05 | 30.54 | 30.72 | 1,744,236 | -0.32(-1.03%) |
Jan 20, 2005 | 31.77 | 31.89 | 30.99 | 31.04 | 1,939,271 | -0.80(-2.51%) |
Jan 19, 2005 | 32.59 | 32.62 | 31.71 | 31.84 | 2,221,103 | -0.79(-2.42%) |
Jan 18, 2005 | 31.74 | 32.63 | 31.48 | 32.63 | 1,549,125 | +0.68(+2.13%) |
Jan 14, 2005 | 31.66 | 31.99 | 31.62 | 31.95 | 1,835,420 | +0.34(+1.08%) |
Jan 13, 2005 | 31.61 | 31.82 | 31.56 | 31.61 | 1,506,394 | -0.19(-0.61%) |
Jan 12, 2005 | 31.99 | 31.99 | 31.32 | 31.80 | 1,398,052 | -0.10(-0.33%) |
Jan 11, 2005 | 32.24 | 32.25 | 31.77 | 31.91 | 1,617,157 | -0.32(-0.99%) |
Jan 10, 2005 | 32.18 | 32.53 | 32.12 | 32.23 | 1,720,734 | -0.12(-0.36%) |
Jan 07, 2005 | 32.41 | 32.78 | 32.28 | 32.35 | 1,405,797 | -0.53(-1.60%) |
Jan 06, 2005 | 32.50 | 33.07 | 32.48 | 32.87 | 1,215,976 | +0.38(+1.17%) |
Jan 05, 2005 | 32.58 | 32.87 | 32.49 | 32.49 | 1,305,100 | -0.12(-0.38%) |
Jan 04, 2005 | 33.00 | 33.16 | 32.47 | 32.62 | 1,901,542 | -0.28(-0.86%) |