Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 37.05 | 37.15 | 36.55 | 36.58 | 21,882,542 | -0.53(-1.44%) |
Mar 30, 2005 | 37.16 | 37.37 | 37.01 | 37.12 | 15,273,223 | +0.05(+0.14%) |
Mar 29, 2005 | 37.16 | 37.43 | 37.04 | 37.07 | 19,043,108 | -0.16(-0.43%) |
Mar 28, 2005 | 36.99 | 37.37 | 36.88 | 37.23 | 16,770,877 | +0.24(+0.65%) |
Mar 24, 2005 | 37.25 | 37.26 | 36.88 | 36.99 | 17,126,594 | +0.01(+0.02%) |
Mar 23, 2005 | 37.16 | 37.37 | 36.93 | 36.98 | 24,083,412 | -0.18(-0.49%) |
Mar 22, 2005 | 37.36 | 37.48 | 37.12 | 37.16 | 24,716,634 | -0.20(-0.53%) |
Mar 21, 2005 | 37.61 | 37.79 | 37.32 | 37.36 | 30,175,524 | -0.20(-0.54%) |
Mar 18, 2005 | 38.21 | 38.21 | 37.56 | 37.56 | 118,890,096 | -0.64(-1.68%) |
Mar 17, 2005 | 37.61 | 38.28 | 37.53 | 38.20 | 26,071,564 | +0.73(+1.95%) |
Mar 16, 2005 | 37.18 | 37.64 | 37.13 | 37.47 | 23,940,824 | +0.22(+0.59%) |
Mar 15, 2005 | 37.64 | 37.71 | 37.24 | 37.26 | 19,168,164 | -0.20(-0.53%) |
Mar 14, 2005 | 37.80 | 37.92 | 37.34 | 37.45 | 20,991,676 | -0.22(-0.58%) |
Mar 11, 2005 | 38.13 | 38.14 | 37.58 | 37.67 | 12,668,011 | -0.40(-1.05%) |
Mar 10, 2005 | 38.29 | 38.37 | 38.02 | 38.07 | 11,089,955 | -0.22(-0.57%) |
Mar 09, 2005 | 38.26 | 38.39 | 38.17 | 38.29 | 13,845,425 | +0.02(+0.06%) |
Mar 08, 2005 | 38.40 | 38.51 | 38.15 | 38.27 | 12,890,591 | -0.26(-0.68%) |
Mar 07, 2005 | 38.77 | 38.96 | 38.39 | 38.53 | 14,065,128 | -0.23(-0.60%) |
Mar 04, 2005 | 38.85 | 39.05 | 38.66 | 38.77 | 15,828,919 | +0.18(+0.45%) |
Mar 03, 2005 | 38.55 | 38.83 | 38.45 | 38.59 | 26,676,432 | +0.66(+1.75%) |
Mar 02, 2005 | 37.99 | 38.26 | 37.82 | 37.93 | 12,489,400 | -0.07(-0.17%) |
Mar 01, 2005 | 37.97 | 38.19 | 37.91 | 37.99 | 14,331,128 | +0.31(+0.83%) |
Feb 28, 2005 | 37.82 | 38.18 | 37.67 | 37.68 | 14,881,893 | +0.09(+0.23%) |
Feb 25, 2005 | 37.53 | 37.59 | 37.31 | 37.59 | 15,707,973 | +0.02(+0.06%) |
Feb 24, 2005 | 37.78 | 37.83 | 37.43 | 37.57 | 13,603,806 | -0.10(-0.27%) |
Feb 23, 2005 | 37.99 | 38.05 | 37.41 | 37.67 | 18,690,816 | -0.29(-0.77%) |
Feb 22, 2005 | 38.40 | 38.46 | 37.94 | 37.96 | 15,739,750 | -0.53(-1.37%) |
Feb 18, 2005 | 38.56 | 38.69 | 38.43 | 38.49 | 13,374,103 | +0.01(+0.04%) |
Feb 17, 2005 | 38.61 | 38.72 | 38.20 | 38.48 | 20,498,302 | +0.07(+0.19%) |
Feb 16, 2005 | 38.50 | 38.66 | 38.36 | 38.40 | 10,371,809 | -0.07(-0.19%) |
Feb 15, 2005 | 38.39 | 38.66 | 38.23 | 38.48 | 12,989,759 | +0.40(+1.05%) |
Feb 14, 2005 | 38.18 | 38.34 | 38.04 | 38.07 | 10,683,010 | +0.04(+0.10%) |
Feb 11, 2005 | 38.04 | 38.42 | 38.04 | 38.04 | 14,285,653 | -0.12(-0.31%) |
Feb 10, 2005 | 38.30 | 38.57 | 38.13 | 38.15 | 12,507,891 | -0.19(-0.49%) |
Feb 09, 2005 | 38.59 | 38.76 | 38.16 | 38.34 | 11,505,939 | -0.50(-1.28%) |
Feb 08, 2005 | 38.91 | 39.11 | 38.84 | 38.84 | 7,889,736 | -0.23(-0.58%) |
Feb 07, 2005 | 39.20 | 39.23 | 39.02 | 39.07 | 8,548,435 | +0.04(+0.09%) |
Feb 04, 2005 | 38.99 | 39.12 | 38.79 | 39.03 | 10,200,731 | +0.03(+0.07%) |
Feb 03, 2005 | 38.72 | 39.02 | 38.71 | 39.00 | 10,631,509 | +0.26(+0.68%) |
Feb 02, 2005 | 38.42 | 38.91 | 38.42 | 38.74 | 12,615,962 | +0.33(+0.86%) |
Feb 01, 2005 | 38.26 | 38.66 | 38.22 | 38.41 | 13,959,796 | +0.15(+0.40%) |
Jan 31, 2005 | 38.37 | 38.62 | 38.12 | 38.26 | 14,014,311 | -0.02(-0.06%) |
Jan 28, 2005 | 38.62 | 38.64 | 38.18 | 38.28 | 15,233,364 | -0.47(-1.22%) |
Jan 27, 2005 | 38.74 | 38.97 | 38.60 | 38.75 | 9,086,873 | -0.15(-0.38%) |
Jan 26, 2005 | 38.95 | 39.20 | 38.85 | 38.90 | 9,832,687 | +0.00(+0.00%) |
Jan 25, 2005 | 38.83 | 39.02 | 38.77 | 38.90 | 8,792,246 | +0.15(+0.40%) |
Jan 24, 2005 | 38.71 | 38.90 | 38.53 | 38.75 | 11,748,243 | +0.04(+0.11%) |
Jan 21, 2005 | 38.94 | 39.04 | 38.69 | 38.70 | 11,753,859 | -0.26(-0.67%) |
Jan 20, 2005 | 39.22 | 39.55 | 38.91 | 38.96 | 12,330,238 | -0.30(-0.76%) |
Jan 19, 2005 | 39.64 | 39.86 | 39.24 | 39.26 | 9,515,870 | -0.52(-1.30%) |
Jan 18, 2005 | 39.13 | 39.79 | 39.08 | 39.78 | 13,554,222 | +0.36(+0.93%) |
Jan 14, 2005 | 39.15 | 39.47 | 39.05 | 39.42 | 10,254,698 | +0.26(+0.65%) |
Jan 13, 2005 | 39.50 | 39.57 | 39.07 | 39.16 | 13,134,402 | -0.32(-0.81%) |
Jan 12, 2005 | 39.12 | 39.53 | 38.99 | 39.48 | 11,419,236 | +0.36(+0.91%) |
Jan 11, 2005 | 39.12 | 39.24 | 39.00 | 39.12 | 9,127,006 | -0.09(-0.24%) |
Jan 10, 2005 | 39.28 | 39.66 | 39.12 | 39.22 | 11,853,575 | -0.20(-0.50%) |
Jan 07, 2005 | 39.46 | 39.66 | 39.24 | 39.42 | 13,231,926 | -0.04(-0.11%) |
Jan 06, 2005 | 39.35 | 39.56 | 38.80 | 39.46 | 19,215,556 | +0.55(+1.43%) |
Jan 05, 2005 | 39.06 | 39.16 | 38.77 | 38.91 | 11,288,564 | +0.05(+0.13%) |
Jan 04, 2005 | 39.26 | 39.34 | 38.71 | 38.85 | 14,514,534 | -0.09(-0.24%) |