Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 34.90 | 35.13 | 34.73 | 34.83 | 8,020,796 | -0.07(-0.19%) |
Mar 30, 2005 | 34.48 | 34.98 | 34.48 | 34.90 | 10,741,733 | +0.38(+1.10%) |
Mar 29, 2005 | 34.64 | 34.78 | 34.42 | 34.52 | 9,459,644 | -0.12(-0.35%) |
Mar 28, 2005 | 34.15 | 34.88 | 34.15 | 34.64 | 9,097,904 | +0.55(+1.61%) |
Mar 24, 2005 | 34.35 | 34.50 | 34.08 | 34.10 | 8,906,933 | -0.09(-0.28%) |
Mar 23, 2005 | 34.41 | 34.71 | 33.91 | 34.19 | 15,175,660 | -0.52(-1.49%) |
Mar 22, 2005 | 35.40 | 35.59 | 34.66 | 34.71 | 9,134,329 | -0.75(-2.12%) |
Mar 21, 2005 | 35.57 | 35.70 | 35.28 | 35.46 | 7,315,751 | -0.07(-0.21%) |
Mar 18, 2005 | 35.57 | 35.87 | 35.47 | 35.53 | 17,681,882 | -0.03(-0.10%) |
Mar 17, 2005 | 35.72 | 35.77 | 35.44 | 35.57 | 8,924,924 | -0.16(-0.44%) |
Mar 16, 2005 | 36.08 | 36.14 | 35.60 | 35.72 | 9,536,917 | -0.56(-1.53%) |
Mar 15, 2005 | 36.69 | 36.69 | 36.22 | 36.28 | 4,442,185 | -0.24(-0.65%) |
Mar 14, 2005 | 36.36 | 36.75 | 36.29 | 36.52 | 5,522,095 | +0.21(+0.58%) |
Mar 11, 2005 | 36.69 | 36.69 | 36.04 | 36.31 | 6,477,099 | -0.33(-0.91%) |
Mar 10, 2005 | 36.31 | 36.73 | 36.11 | 36.64 | 5,746,099 | +0.26(+0.71%) |
Mar 09, 2005 | 36.75 | 36.85 | 36.38 | 36.38 | 9,168,984 | -0.52(-1.42%) |
Mar 08, 2005 | 37.23 | 37.28 | 36.86 | 36.90 | 8,165,168 | -0.36(-0.96%) |
Mar 07, 2005 | 37.36 | 37.41 | 37.15 | 37.26 | 6,604,364 | +0.00(+0.00%) |
Mar 04, 2005 | 37.36 | 37.59 | 37.24 | 37.26 | 5,839,004 | +0.16(+0.44%) |
Mar 03, 2005 | 37.18 | 37.39 | 37.02 | 37.10 | 5,235,416 | +0.01(+0.02%) |
Mar 02, 2005 | 36.79 | 37.44 | 36.72 | 37.09 | 6,957,403 | +0.03(+0.09%) |
Mar 01, 2005 | 36.58 | 37.17 | 36.56 | 37.06 | 6,460,288 | +0.34(+0.92%) |
Feb 28, 2005 | 36.89 | 37.11 | 36.58 | 36.72 | 6,187,619 | -0.29(-0.79%) |
Feb 25, 2005 | 36.79 | 37.13 | 36.77 | 37.01 | 4,245,905 | +0.16(+0.42%) |
Feb 24, 2005 | 36.56 | 36.98 | 36.52 | 36.86 | 6,502,168 | +0.24(+0.67%) |
Feb 23, 2005 | 36.47 | 36.71 | 36.42 | 36.61 | 6,020,242 | +0.14(+0.39%) |
Feb 22, 2005 | 36.64 | 36.86 | 36.40 | 36.47 | 7,497,726 | -0.24(-0.65%) |
Feb 18, 2005 | 36.89 | 36.90 | 36.66 | 36.71 | 7,695,629 | -0.25(-0.68%) |
Feb 17, 2005 | 37.06 | 37.25 | 36.96 | 36.96 | 6,375,936 | -0.08(-0.22%) |
Feb 16, 2005 | 36.89 | 37.17 | 36.73 | 37.04 | 7,453,928 | +0.08(+0.22%) |
Feb 15, 2005 | 37.06 | 37.15 | 36.90 | 36.96 | 6,647,572 | -0.07(-0.18%) |
Feb 14, 2005 | 37.37 | 37.40 | 36.89 | 37.02 | 5,958,158 | -0.40(-1.07%) |
Feb 11, 2005 | 37.37 | 37.66 | 37.21 | 37.42 | 7,089,239 | +0.05(+0.15%) |
Feb 10, 2005 | 37.33 | 37.53 | 36.88 | 37.37 | 6,018,473 | +0.23(+0.62%) |
Feb 09, 2005 | 37.34 | 37.64 | 37.06 | 37.14 | 7,016,980 | -0.20(-0.54%) |
Feb 08, 2005 | 37.50 | 37.55 | 37.31 | 37.34 | 5,989,274 | -0.33(-0.88%) |
Feb 07, 2005 | 37.67 | 37.80 | 37.51 | 37.68 | 4,995,486 | -0.18(-0.47%) |
Feb 04, 2005 | 37.53 | 37.97 | 37.53 | 37.85 | 5,552,621 | +0.28(+0.74%) |
Feb 03, 2005 | 37.64 | 37.77 | 37.42 | 37.57 | 11,150,662 | -0.24(-0.65%) |
Feb 02, 2005 | 38.04 | 38.25 | 37.66 | 37.82 | 13,768,370 | -0.66(-1.73%) |
Feb 01, 2005 | 37.76 | 39.35 | 37.47 | 38.48 | 40,376,060 | +2.31(+6.37%) |
Jan 31, 2005 | 36.13 | 36.35 | 36.06 | 36.18 | 6,268,579 | +0.37(+1.04%) |
Jan 28, 2005 | 35.87 | 35.91 | 35.44 | 35.80 | 6,438,610 | +0.01(+0.04%) |
Jan 27, 2005 | 35.78 | 36.10 | 35.64 | 35.79 | 5,483,311 | -0.22(-0.60%) |
Jan 26, 2005 | 35.68 | 36.31 | 35.68 | 36.01 | 4,738,449 | -0.23(-0.64%) |
Jan 25, 2005 | 35.68 | 36.43 | 35.68 | 36.24 | 9,672,441 | +0.57(+1.60%) |
Jan 24, 2005 | 35.30 | 35.93 | 34.98 | 35.67 | 11,199,916 | +0.45(+1.29%) |
Jan 21, 2005 | 35.51 | 35.67 | 35.13 | 35.21 | 6,645,950 | -0.32(-0.90%) |
Jan 20, 2005 | 35.67 | 35.87 | 35.47 | 35.53 | 7,266,496 | -0.45(-1.24%) |
Jan 19, 2005 | 35.94 | 36.26 | 35.91 | 35.98 | 5,851,096 | -0.06(-0.17%) |
Jan 18, 2005 | 35.63 | 36.08 | 35.62 | 36.04 | 7,987,173 | +0.29(+0.82%) |
Jan 14, 2005 | 35.94 | 36.03 | 35.73 | 35.75 | 5,533,155 | -0.11(-0.30%) |
Jan 13, 2005 | 36.11 | 36.53 | 35.84 | 35.86 | 6,830,138 | -0.25(-0.69%) |
Jan 12, 2005 | 36.22 | 36.29 | 35.84 | 36.11 | 9,749,124 | -0.08(-0.22%) |
Jan 11, 2005 | 36.39 | 36.41 | 36.12 | 36.19 | 7,722,026 | -0.34(-0.93%) |
Jan 10, 2005 | 36.39 | 36.73 | 36.36 | 36.53 | 6,383,752 | +0.07(+0.20%) |
Jan 07, 2005 | 36.81 | 36.85 | 36.31 | 36.46 | 5,713,361 | -0.27(-0.74%) |
Jan 06, 2005 | 36.85 | 36.97 | 36.48 | 36.73 | 6,386,406 | -0.19(-0.51%) |
Jan 05, 2005 | 37.33 | 37.34 | 36.86 | 36.92 | 6,042,805 | -0.43(-1.14%) |
Jan 04, 2005 | 37.91 | 37.97 | 37.20 | 37.34 | 5,992,223 | -0.57(-1.50%) |