Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 34.77 | 34.80 | 34.45 | 34.61 | 8,258,027 | -0.24(-0.67%) |
Mar 30, 2005 | 33.93 | 34.97 | 33.90 | 34.84 | 13,221,818 | +0.98(+2.89%) |
Mar 29, 2005 | 34.21 | 34.22 | 33.86 | 33.86 | 12,070,084 | -0.42(-1.24%) |
Mar 28, 2005 | 34.31 | 34.42 | 34.10 | 34.29 | 8,818,885 | -0.06(-0.17%) |
Mar 24, 2005 | 34.61 | 34.74 | 34.34 | 34.34 | 8,040,086 | -0.15(-0.44%) |
Mar 23, 2005 | 33.98 | 34.73 | 33.98 | 34.49 | 11,901,918 | +0.51(+1.50%) |
Mar 22, 2005 | 34.44 | 34.47 | 33.95 | 33.98 | 11,118,525 | -0.45(-1.31%) |
Mar 21, 2005 | 34.96 | 35.00 | 34.34 | 34.44 | 7,941,453 | -0.43(-1.24%) |
Mar 18, 2005 | 34.66 | 34.93 | 34.41 | 34.87 | 17,363,468 | +0.42(+1.23%) |
Mar 17, 2005 | 34.38 | 34.61 | 34.23 | 34.44 | 8,030,437 | -0.04(-0.11%) |
Mar 16, 2005 | 34.54 | 34.80 | 34.34 | 34.48 | 8,039,932 | -0.07(-0.21%) |
Mar 15, 2005 | 34.83 | 34.89 | 34.55 | 34.55 | 7,171,843 | -0.22(-0.62%) |
Mar 14, 2005 | 34.48 | 34.77 | 34.30 | 34.77 | 8,152,043 | +0.48(+1.41%) |
Mar 11, 2005 | 34.79 | 34.89 | 34.27 | 34.29 | 9,274,984 | -0.50(-1.43%) |
Mar 10, 2005 | 34.63 | 35.17 | 34.53 | 34.78 | 10,652,930 | +0.18(+0.51%) |
Mar 09, 2005 | 34.83 | 34.93 | 34.47 | 34.61 | 7,812,496 | -0.23(-0.66%) |
Mar 08, 2005 | 35.06 | 35.10 | 34.80 | 34.83 | 7,653,673 | -0.23(-0.65%) |
Mar 07, 2005 | 35.25 | 35.25 | 35.05 | 35.06 | 6,763,070 | -0.10(-0.28%) |
Mar 04, 2005 | 35.17 | 35.26 | 35.05 | 35.16 | 6,971,975 | +0.24(+0.69%) |
Mar 03, 2005 | 35.11 | 35.15 | 34.83 | 34.92 | 9,765,696 | -0.07(-0.21%) |
Mar 02, 2005 | 34.77 | 35.12 | 34.77 | 34.99 | 7,730,251 | +0.05(+0.15%) |
Mar 01, 2005 | 34.66 | 34.96 | 34.66 | 34.94 | 10,831,970 | +0.27(+0.79%) |
Feb 28, 2005 | 35.38 | 35.39 | 34.61 | 34.66 | 13,368,082 | -0.72(-2.03%) |
Feb 25, 2005 | 35.15 | 35.38 | 35.10 | 35.38 | 10,242,012 | +0.24(+0.67%) |
Feb 24, 2005 | 35.00 | 35.19 | 34.93 | 35.15 | 15,440,898 | +0.22(+0.64%) |
Feb 23, 2005 | 34.70 | 35.08 | 34.53 | 34.93 | 13,286,910 | +0.81(+2.37%) |
Feb 22, 2005 | 34.70 | 34.82 | 34.12 | 34.12 | 14,136,161 | -0.82(-2.34%) |
Feb 18, 2005 | 34.82 | 35.21 | 34.75 | 34.93 | 14,598,998 | +0.11(+0.32%) |
Feb 17, 2005 | 34.79 | 34.91 | 34.66 | 34.82 | 9,462,907 | +0.01(+0.04%) |
Feb 16, 2005 | 34.93 | 34.93 | 34.70 | 34.81 | 14,508,177 | -0.11(-0.32%) |
Feb 15, 2005 | 34.53 | 35.01 | 34.42 | 34.92 | 14,834,093 | +0.51(+1.48%) |
Feb 14, 2005 | 34.22 | 34.49 | 34.17 | 34.41 | 21,028,034 | +0.36(+1.05%) |
Feb 11, 2005 | 33.76 | 34.14 | 33.66 | 34.05 | 15,852,275 | +0.35(+1.03%) |
Feb 10, 2005 | 33.75 | 33.88 | 33.40 | 33.70 | 20,254,290 | +0.07(+0.21%) |
Feb 09, 2005 | 33.95 | 34.01 | 33.63 | 33.63 | 16,282,185 | -0.31(-0.90%) |
Feb 08, 2005 | 34.30 | 34.30 | 33.79 | 33.94 | 21,602,370 | -0.36(-1.05%) |
Feb 07, 2005 | 34.36 | 34.60 | 34.18 | 34.30 | 16,165,939 | -0.06(-0.17%) |
Feb 04, 2005 | 34.76 | 34.76 | 34.17 | 34.36 | 17,044,902 | -0.40(-1.16%) |
Feb 03, 2005 | 34.83 | 34.89 | 34.66 | 34.76 | 20,545,746 | -0.10(-0.30%) |
Feb 02, 2005 | 34.61 | 35.00 | 34.60 | 34.87 | 20,101,900 | +0.35(+1.00%) |
Feb 01, 2005 | 34.90 | 34.90 | 34.40 | 34.52 | 21,415,366 | -0.24(-0.68%) |
Jan 31, 2005 | 35.58 | 35.60 | 34.60 | 34.76 | 30,357,542 | -0.60(-1.70%) |
Jan 28, 2005 | 34.05 | 35.50 | 34.04 | 35.36 | 82,435,232 | -0.76(-2.11%) |
Jan 27, 2005 | 35.94 | 36.27 | 35.73 | 36.12 | 8,083,276 | -0.08(-0.22%) |
Jan 26, 2005 | 36.37 | 36.68 | 36.20 | 36.20 | 9,468,727 | -0.19(-0.52%) |
Jan 25, 2005 | 36.04 | 36.51 | 36.04 | 36.39 | 8,760,226 | +0.34(+0.94%) |
Jan 24, 2005 | 35.85 | 36.27 | 35.47 | 36.05 | 11,478,442 | -0.29(-0.79%) |
Jan 21, 2005 | 36.84 | 36.91 | 36.14 | 36.34 | 9,218,163 | -0.69(-1.85%) |
Jan 20, 2005 | 36.76 | 37.24 | 36.75 | 37.02 | 9,354,778 | +0.01(+0.04%) |
Jan 19, 2005 | 36.46 | 37.12 | 36.41 | 37.01 | 11,997,641 | +0.45(+1.23%) |
Jan 18, 2005 | 36.22 | 36.59 | 34.80 | 36.56 | 8,453,148 | +0.07(+0.20%) |
Jan 14, 2005 | 36.24 | 36.55 | 36.19 | 36.49 | 6,613,283 | +0.23(+0.63%) |
Jan 13, 2005 | 36.56 | 36.73 | 36.13 | 36.26 | 7,997,968 | -0.64(-1.73%) |
Jan 12, 2005 | 36.73 | 36.94 | 36.42 | 36.90 | 8,858,706 | +0.14(+0.37%) |
Jan 11, 2005 | 36.51 | 36.98 | 36.46 | 36.76 | 8,511,194 | -0.04(-0.11%) |
Jan 10, 2005 | 36.58 | 36.94 | 36.49 | 36.80 | 8,886,886 | +0.29(+0.79%) |
Jan 07, 2005 | 36.01 | 36.66 | 35.92 | 36.51 | 9,573,026 | +0.38(+1.05%) |
Jan 06, 2005 | 35.79 | 36.26 | 35.69 | 36.13 | 8,057,852 | +0.18(+0.49%) |
Jan 05, 2005 | 36.09 | 36.49 | 35.91 | 35.96 | 11,145,480 | +0.37(+1.05%) |
Jan 04, 2005 | 35.99 | 36.22 | 35.58 | 35.58 | 8,496,185 | -0.45(-1.25%) |