Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 38.68 | 38.72 | 38.38 | 38.61 | 4,846,688 | -0.07(-0.17%) |
Mar 30, 2005 | 38.38 | 38.68 | 38.22 | 38.68 | 2,388,725 | +0.28(+0.74%) |
Mar 29, 2005 | 38.41 | 38.78 | 38.37 | 38.40 | 4,656,417 | -0.01(-0.04%) |
Mar 28, 2005 | 38.20 | 38.48 | 38.17 | 38.41 | 3,532,500 | +0.31(+0.80%) |
Mar 24, 2005 | 38.60 | 38.73 | 38.06 | 38.10 | 3,431,326 | -0.57(-1.46%) |
Mar 23, 2005 | 39.16 | 39.16 | 38.66 | 38.67 | 5,994,758 | -0.49(-1.26%) |
Mar 22, 2005 | 38.75 | 39.46 | 38.45 | 39.16 | 9,848,627 | +0.72(+1.86%) |
Mar 21, 2005 | 40.24 | 40.48 | 38.17 | 38.45 | 14,309,942 | -2.41(-5.91%) |
Mar 18, 2005 | 41.59 | 41.70 | 40.63 | 40.86 | 15,489,812 | -0.42(-1.03%) |
Mar 17, 2005 | 41.29 | 41.54 | 40.92 | 41.29 | 5,423,004 | +0.15(+0.36%) |
Mar 16, 2005 | 40.63 | 41.31 | 40.62 | 41.14 | 4,913,914 | +0.51(+1.27%) |
Mar 15, 2005 | 40.85 | 41.06 | 40.62 | 40.62 | 4,535,384 | +0.33(+0.81%) |
Mar 14, 2005 | 40.34 | 40.50 | 39.95 | 40.30 | 3,812,272 | +0.15(+0.37%) |
Mar 11, 2005 | 40.54 | 40.83 | 40.02 | 40.15 | 4,435,149 | +0.15(+0.37%) |
Mar 10, 2005 | 40.13 | 40.35 | 39.68 | 40.00 | 4,420,926 | +0.16(+0.41%) |
Mar 09, 2005 | 40.47 | 40.47 | 39.73 | 39.83 | 3,417,237 | -0.78(-1.93%) |
Mar 08, 2005 | 40.73 | 41.04 | 40.47 | 40.62 | 3,063,799 | +0.01(+0.02%) |
Mar 07, 2005 | 40.36 | 40.66 | 40.36 | 40.61 | 4,125,857 | +0.53(+1.32%) |
Mar 04, 2005 | 40.51 | 40.62 | 40.07 | 40.08 | 3,645,885 | +0.05(+0.13%) |
Mar 03, 2005 | 40.47 | 40.47 | 39.89 | 40.03 | 2,688,489 | -0.44(-1.09%) |
Mar 02, 2005 | 40.24 | 40.73 | 40.15 | 40.47 | 2,201,003 | -0.07(-0.18%) |
Mar 01, 2005 | 40.47 | 40.65 | 40.39 | 40.54 | 2,778,660 | +0.01(+0.04%) |
Feb 28, 2005 | 40.73 | 40.73 | 39.94 | 40.53 | 3,258,096 | -0.28(-0.68%) |
Feb 25, 2005 | 40.30 | 40.96 | 40.25 | 40.80 | 3,685,200 | +0.60(+1.50%) |
Feb 24, 2005 | 40.05 | 40.30 | 39.76 | 40.20 | 3,918,142 | +0.15(+0.37%) |
Feb 23, 2005 | 40.50 | 40.50 | 36.44 | 40.05 | 3,578,927 | -0.19(-0.46%) |
Feb 22, 2005 | 41.14 | 41.14 | 40.18 | 40.24 | 3,625,757 | -1.23(-2.97%) |
Feb 18, 2005 | 41.63 | 41.82 | 41.47 | 41.47 | 1,770,410 | -0.31(-0.75%) |
Feb 17, 2005 | 41.99 | 42.10 | 41.75 | 41.78 | 3,184,161 | -0.22(-0.51%) |
Feb 16, 2005 | 41.91 | 42.10 | 41.67 | 41.99 | 2,486,141 | -0.14(-0.34%) |
Feb 15, 2005 | 41.75 | 42.18 | 41.57 | 42.14 | 4,817,571 | +0.61(+1.47%) |
Feb 14, 2005 | 41.50 | 42.05 | 41.35 | 41.53 | 2,658,432 | +0.13(+0.31%) |
Feb 11, 2005 | 40.55 | 41.56 | 40.55 | 41.40 | 6,278,555 | +0.62(+1.52%) |
Feb 10, 2005 | 41.53 | 41.67 | 40.61 | 40.78 | 8,578,451 | -0.58(-1.41%) |
Feb 09, 2005 | 41.73 | 41.89 | 41.31 | 41.36 | 4,069,366 | -0.30(-0.72%) |
Feb 08, 2005 | 42.22 | 42.26 | 41.38 | 41.66 | 3,002,746 | -0.71(-1.67%) |
Feb 07, 2005 | 42.03 | 42.58 | 41.81 | 42.37 | 2,523,176 | +0.25(+0.60%) |
Feb 04, 2005 | 41.67 | 42.11 | 41.67 | 42.11 | 2,536,997 | +0.36(+0.86%) |
Feb 03, 2005 | 42.11 | 42.21 | 41.45 | 41.76 | 2,992,414 | -0.38(-0.90%) |
Feb 02, 2005 | 42.48 | 42.50 | 41.93 | 42.14 | 2,510,160 | -0.14(-0.33%) |
Feb 01, 2005 | 42.33 | 42.47 | 41.65 | 42.28 | 6,022,131 | -0.65(-1.51%) |
Jan 31, 2005 | 42.46 | 43.00 | 42.46 | 42.93 | 4,929,613 | +0.66(+1.55%) |
Jan 28, 2005 | 42.44 | 42.44 | 41.78 | 42.27 | 3,744,912 | -0.17(-0.40%) |
Jan 27, 2005 | 41.86 | 42.56 | 41.61 | 42.44 | 4,323,106 | +0.46(+1.10%) |
Jan 26, 2005 | 41.40 | 42.10 | 41.36 | 41.98 | 5,897,341 | +0.89(+2.18%) |
Jan 25, 2005 | 41.32 | 41.55 | 40.98 | 41.09 | 5,126,460 | -0.10(-0.24%) |
Jan 24, 2005 | 42.35 | 42.37 | 40.82 | 41.18 | 9,254,464 | -1.16(-2.73%) |
Jan 21, 2005 | 43.04 | 43.25 | 42.26 | 42.34 | 4,889,627 | -0.75(-1.75%) |
Jan 20, 2005 | 42.93 | 43.37 | 42.85 | 43.09 | 5,223,608 | -0.47(-1.08%) |
Jan 19, 2005 | 43.52 | 43.95 | 43.22 | 43.56 | 6,032,597 | +0.39(+0.92%) |
Jan 18, 2005 | 42.33 | 43.19 | 42.22 | 43.16 | 3,921,497 | +0.51(+1.19%) |
Jan 14, 2005 | 42.26 | 42.67 | 42.17 | 42.66 | 5,806,767 | +0.69(+1.63%) |
Jan 13, 2005 | 41.76 | 42.11 | 41.63 | 41.97 | 3,629,514 | +0.14(+0.34%) |
Jan 12, 2005 | 41.80 | 41.91 | 41.41 | 41.83 | 3,754,439 | +0.03(+0.07%) |
Jan 11, 2005 | 42.32 | 42.32 | 41.66 | 41.80 | 4,216,833 | -0.52(-1.23%) |
Jan 10, 2005 | 42.70 | 42.76 | 42.29 | 42.32 | 3,581,880 | -0.53(-1.23%) |
Jan 07, 2005 | 42.93 | 43.14 | 42.33 | 42.85 | 3,583,892 | +0.10(+0.24%) |
Jan 06, 2005 | 42.44 | 42.84 | 42.28 | 42.75 | 6,688,886 | +0.31(+0.72%) |
Jan 05, 2005 | 42.37 | 42.68 | 42.19 | 42.44 | 3,980,671 | -0.07(-0.18%) |
Jan 04, 2005 | 42.83 | 43.11 | 42.50 | 42.52 | 5,048,768 | -0.19(-0.45%) |