Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 33.73 | 34.27 | 33.17 | 34.05 | 8,946,400 | +0.46(+1.37%) |
Mar 30, 2005 | 32.27 | 33.85 | 32.24 | 33.59 | 12,358,800 | +1.52(+4.74%) |
Mar 29, 2005 | 32.75 | 33.25 | 31.97 | 32.07 | 11,139,600 | -0.18(-0.56%) |
Mar 28, 2005 | 32.95 | 33.06 | 32.19 | 32.25 | 6,801,200 | -0.68(-2.06%) |
Mar 24, 2005 | 33.32 | 33.40 | 32.78 | 32.93 | 5,641,200 | -0.18(-0.54%) |
Mar 23, 2005 | 32.72 | 33.71 | 32.72 | 33.11 | 4,754,400 | +0.18(+0.55%) |
Mar 22, 2005 | 32.90 | 33.32 | 32.82 | 32.93 | 4,414,400 | -0.01(-0.03%) |
Mar 21, 2005 | 33.27 | 33.45 | 32.62 | 32.94 | 3,878,800 | -0.11(-0.33%) |
Mar 18, 2005 | 33.25 | 33.74 | 32.96 | 33.05 | 4,494,400 | -0.19(-0.57%) |
Mar 17, 2005 | 33.20 | 33.48 | 33.00 | 33.24 | 5,013,200 | -0.01(-0.03%) |
Mar 16, 2005 | 33.77 | 33.84 | 33.03 | 33.25 | 4,660,800 | -0.62(-1.83%) |
Mar 15, 2005 | 34.22 | 35.24 | 33.35 | 33.87 | 12,033,200 | -0.10(-0.29%) |
Mar 14, 2005 | 32.81 | 34.08 | 32.35 | 33.97 | 10,394,400 | +1.17(+3.57%) |
Mar 11, 2005 | 33.18 | 33.40 | 32.50 | 32.80 | 4,328,400 | -0.20(-0.61%) |
Mar 10, 2005 | 33.00 | 33.12 | 32.49 | 33.00 | 5,780,000 | +0.10(+0.30%) |
Mar 09, 2005 | 33.00 | 33.41 | 32.89 | 32.90 | 9,144,400 | -0.21(-0.63%) |
Mar 08, 2005 | 33.64 | 33.87 | 32.66 | 33.11 | 17,099,200 | -0.77(-2.27%) |
Mar 07, 2005 | 33.40 | 33.90 | 32.98 | 33.88 | 55,250,000 | +5.20(+18.13%) |
Mar 04, 2005 | 28.57 | 28.98 | 28.39 | 28.68 | 12,326,400 | +0.17(+0.60%) |
Mar 03, 2005 | 28.60 | 29.29 | 28.36 | 28.51 | 16,588,000 | -0.11(-0.38%) |
Mar 02, 2005 | 28.00 | 28.85 | 27.86 | 28.62 | 5,504,800 | +0.47(+1.67%) |
Mar 01, 2005 | 27.45 | 28.30 | 27.26 | 28.15 | 6,260,800 | +0.80(+2.93%) |
Feb 28, 2005 | 27.76 | 28.00 | 27.10 | 27.35 | 7,212,000 | -0.82(-2.91%) |
Feb 25, 2005 | 28.05 | 28.39 | 27.81 | 28.17 | 3,488,400 | +0.02(+0.07%) |
Feb 24, 2005 | 27.60 | 28.25 | 27.60 | 28.15 | 5,083,200 | +0.46(+1.66%) |
Feb 23, 2005 | 27.45 | 28.00 | 27.38 | 27.69 | 3,480,000 | +0.24(+0.87%) |
Feb 22, 2005 | 27.49 | 28.03 | 27.22 | 27.45 | 3,983,600 | -0.04(-0.15%) |
Feb 18, 2005 | 27.98 | 27.98 | 27.11 | 27.49 | 5,299,200 | -0.10(-0.36%) |
Feb 17, 2005 | 28.83 | 28.98 | 27.59 | 27.59 | 8,134,800 | -1.02(-3.57%) |
Feb 16, 2005 | 28.60 | 28.92 | 28.52 | 28.61 | 3,748,000 | +0.11(+0.39%) |
Feb 15, 2005 | 27.95 | 28.77 | 27.95 | 28.50 | 4,198,000 | +0.42(+1.50%) |
Feb 14, 2005 | 28.17 | 28.34 | 27.91 | 28.08 | 3,478,000 | -0.06(-0.21%) |
Feb 11, 2005 | 27.35 | 28.27 | 27.05 | 28.14 | 3,777,600 | +0.94(+3.46%) |
Feb 10, 2005 | 27.37 | 27.70 | 26.21 | 27.20 | 6,776,000 | +0.08(+0.29%) |
Feb 09, 2005 | 28.02 | 28.11 | 27.00 | 27.12 | 4,968,800 | -0.80(-2.87%) |
Feb 08, 2005 | 28.43 | 28.57 | 27.74 | 27.92 | 3,195,200 | -0.54(-1.90%) |
Feb 07, 2005 | 28.00 | 28.74 | 27.90 | 28.46 | 4,004,400 | +0.56(+2.01%) |
Feb 04, 2005 | 27.24 | 28.00 | 27.24 | 27.90 | 3,964,800 | +0.66(+2.42%) |
Feb 03, 2005 | 27.83 | 27.92 | 26.71 | 27.24 | 6,148,400 | -0.62(-2.23%) |
Feb 02, 2005 | 27.52 | 27.95 | 27.50 | 27.86 | 3,124,000 | +0.26(+0.94%) |
Feb 01, 2005 | 27.35 | 27.66 | 27.13 | 27.60 | 6,804,800 | +0.26(+0.95%) |
Jan 31, 2005 | 27.38 | 27.77 | 26.92 | 27.34 | 6,099,200 | -0.06(-0.22%) |
Jan 28, 2005 | 28.28 | 28.51 | 26.93 | 27.40 | 6,105,200 | -0.87(-3.08%) |
Jan 27, 2005 | 29.15 | 29.42 | 27.60 | 28.27 | 8,804,400 | -0.51(-1.77%) |
Jan 26, 2005 | 28.65 | 28.99 | 28.55 | 28.78 | 3,700,400 | +0.38(+1.34%) |
Jan 25, 2005 | 28.35 | 28.66 | 28.15 | 28.40 | 6,393,600 | +0.42(+1.50%) |
Jan 24, 2005 | 28.54 | 29.03 | 27.62 | 27.98 | 12,351,600 | -0.78(-2.71%) |
Jan 21, 2005 | 29.19 | 29.22 | 28.62 | 28.76 | 9,324,800 | -0.38(-1.30%) |
Jan 20, 2005 | 29.40 | 29.62 | 29.02 | 29.14 | 6,824,000 | -0.26(-0.88%) |
Jan 19, 2005 | 29.66 | 29.92 | 29.19 | 29.40 | 7,906,400 | -0.30(-1.01%) |
Jan 18, 2005 | 29.29 | 29.94 | 29.24 | 29.70 | 7,990,400 | -0.15(-0.50%) |
Jan 14, 2005 | 29.29 | 29.89 | 28.97 | 29.85 | 7,801,200 | +0.65(+2.23%) |
Jan 13, 2005 | 29.75 | 29.75 | 29.11 | 29.20 | 6,807,200 | -0.54(-1.82%) |
Jan 12, 2005 | 28.27 | 30.00 | 28.24 | 29.74 | 17,059,600 | +1.53(+5.42%) |
Jan 11, 2005 | 28.06 | 28.70 | 27.96 | 28.21 | 7,250,800 | -0.19(-0.67%) |
Jan 10, 2005 | 27.28 | 28.71 | 27.20 | 28.40 | 13,490,400 | +1.17(+4.30%) |
Jan 07, 2005 | 26.88 | 27.40 | 26.58 | 27.23 | 9,540,000 | +0.48(+1.79%) |
Jan 06, 2005 | 25.56 | 26.91 | 25.28 | 26.75 | 14,804,800 | +1.20(+4.70%) |
Jan 05, 2005 | 24.97 | 25.77 | 24.89 | 25.55 | 8,317,600 | +0.38(+1.51%) |
Jan 04, 2005 | 26.20 | 26.45 | 24.70 | 25.17 | 8,222,800 | -1.13(-4.30%) |