Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 36.83 | 37.35 | 36.80 | 37.07 | 4,137,241 | +0.74(+2.04%) |
Mar 30, 2005 | 36.28 | 36.65 | 34.98 | 36.33 | 6,564,104 | +0.41(+1.15%) |
Mar 29, 2005 | 36.63 | 37.52 | 35.91 | 35.92 | 4,219,762 | -0.90(-2.43%) |
Mar 28, 2005 | 36.52 | 36.99 | 36.35 | 36.81 | 3,251,123 | +0.30(+0.81%) |
Mar 24, 2005 | 36.43 | 36.98 | 35.95 | 36.52 | 3,760,293 | +0.33(+0.90%) |
Mar 23, 2005 | 36.90 | 36.90 | 35.78 | 36.19 | 5,093,454 | -0.70(-1.89%) |
Mar 22, 2005 | 37.18 | 37.84 | 36.72 | 36.89 | 3,908,587 | -0.10(-0.28%) |
Mar 21, 2005 | 37.32 | 37.67 | 36.41 | 36.99 | 2,929,684 | -0.42(-1.13%) |
Mar 18, 2005 | 37.30 | 37.77 | 37.15 | 37.41 | 3,999,211 | +0.15(+0.40%) |
Mar 17, 2005 | 36.98 | 37.34 | 36.76 | 37.27 | 3,122,278 | +0.88(+2.42%) |
Mar 16, 2005 | 36.13 | 37.12 | 35.98 | 36.38 | 3,969,633 | -0.04(-0.12%) |
Mar 15, 2005 | 37.24 | 37.52 | 36.37 | 36.43 | 4,178,028 | -0.69(-1.86%) |
Mar 14, 2005 | 37.08 | 37.35 | 36.10 | 37.12 | 4,125,086 | +0.30(+0.80%) |
Mar 11, 2005 | 36.44 | 37.34 | 36.35 | 36.82 | 3,338,101 | +0.37(+1.02%) |
Mar 10, 2005 | 37.32 | 37.32 | 35.70 | 36.45 | 7,912,661 | -1.18(-3.13%) |
Mar 09, 2005 | 38.81 | 39.23 | 37.58 | 37.63 | 4,349,282 | -1.06(-2.74%) |
Mar 08, 2005 | 38.40 | 39.07 | 38.40 | 38.69 | 2,961,693 | +0.40(+1.04%) |
Mar 07, 2005 | 39.25 | 39.26 | 38.06 | 38.29 | 5,468,106 | -1.03(-2.62%) |
Mar 04, 2005 | 38.75 | 39.48 | 38.38 | 39.32 | 4,272,029 | +0.93(+2.43%) |
Mar 03, 2005 | 38.02 | 38.69 | 37.78 | 38.38 | 4,738,926 | +1.01(+2.71%) |
Mar 02, 2005 | 36.10 | 37.66 | 36.09 | 37.37 | 5,002,695 | +1.27(+3.53%) |
Mar 01, 2005 | 36.58 | 36.93 | 35.66 | 36.10 | 4,421,539 | -0.65(-1.77%) |
Feb 28, 2005 | 37.05 | 38.13 | 36.06 | 36.75 | 6,128,811 | -0.16(-0.44%) |
Feb 25, 2005 | 35.85 | 37.35 | 35.61 | 36.91 | 4,978,789 | +1.04(+2.89%) |
Feb 24, 2005 | 35.52 | 35.88 | 34.98 | 35.87 | 4,692,601 | +0.48(+1.36%) |
Feb 23, 2005 | 35.10 | 35.71 | 35.05 | 35.39 | 3,154,962 | +0.32(+0.91%) |
Feb 22, 2005 | 36.09 | 36.17 | 35.07 | 35.07 | 5,223,110 | -0.67(-1.88%) |
Feb 18, 2005 | 34.80 | 36.28 | 34.76 | 35.75 | 4,119,008 | +1.16(+3.36%) |
Feb 17, 2005 | 35.64 | 35.84 | 34.56 | 34.59 | 3,682,364 | -0.98(-2.77%) |
Feb 16, 2005 | 34.60 | 35.73 | 34.53 | 35.57 | 3,292,046 | +1.04(+3.00%) |
Feb 15, 2005 | 34.59 | 34.93 | 34.25 | 34.53 | 3,021,254 | -0.04(-0.13%) |
Feb 14, 2005 | 34.39 | 34.80 | 34.39 | 34.58 | 3,814,722 | +0.43(+1.26%) |
Feb 11, 2005 | 33.69 | 34.40 | 33.44 | 34.15 | 3,555,140 | +0.43(+1.27%) |
Feb 10, 2005 | 32.84 | 33.95 | 32.68 | 33.72 | 4,453,683 | +1.22(+3.76%) |
Feb 09, 2005 | 32.39 | 33.07 | 31.92 | 32.50 | 4,319,705 | +0.19(+0.57%) |
Feb 08, 2005 | 32.41 | 32.42 | 31.99 | 32.31 | 4,793,219 | -0.27(-0.84%) |
Feb 07, 2005 | 33.05 | 33.05 | 32.43 | 32.59 | 2,942,380 | -0.25(-0.77%) |
Feb 04, 2005 | 33.17 | 33.17 | 32.57 | 32.84 | 3,938,705 | -0.11(-0.34%) |
Feb 03, 2005 | 33.54 | 33.57 | 32.59 | 32.95 | 4,965,283 | -0.63(-1.87%) |
Feb 02, 2005 | 33.02 | 33.76 | 32.93 | 33.58 | 3,406,981 | +0.58(+1.75%) |
Feb 01, 2005 | 32.59 | 33.02 | 32.47 | 33.00 | 4,378,320 | +0.64(+1.97%) |
Jan 31, 2005 | 31.62 | 32.69 | 31.49 | 32.36 | 6,442,686 | -0.04(-0.14%) |
Jan 28, 2005 | 33.08 | 33.08 | 32.21 | 32.41 | 3,528,803 | -0.79(-2.39%) |
Jan 27, 2005 | 33.02 | 33.62 | 32.87 | 33.20 | 3,896,837 | +0.18(+0.54%) |
Jan 26, 2005 | 32.72 | 33.02 | 32.45 | 33.02 | 3,211,146 | +0.61(+1.90%) |
Jan 25, 2005 | 32.22 | 32.72 | 32.02 | 32.41 | 3,306,767 | +0.26(+0.81%) |
Jan 24, 2005 | 32.44 | 32.59 | 32.06 | 32.15 | 3,806,618 | +0.10(+0.32%) |
Jan 21, 2005 | 32.26 | 32.68 | 31.96 | 32.05 | 3,393,205 | +0.12(+0.37%) |
Jan 20, 2005 | 31.91 | 32.27 | 31.59 | 31.93 | 4,288,641 | -0.19(-0.58%) |
Jan 19, 2005 | 32.08 | 32.36 | 31.93 | 32.11 | 3,007,883 | +0.04(+0.12%) |
Jan 18, 2005 | 31.90 | 32.50 | 31.77 | 32.08 | 5,170,572 | +0.50(+1.57%) |
Jan 14, 2005 | 31.33 | 31.65 | 31.15 | 31.58 | 2,805,296 | +0.25(+0.80%) |
Jan 13, 2005 | 31.36 | 31.76 | 30.88 | 31.33 | 4,570,913 | +0.19(+0.59%) |
Jan 12, 2005 | 30.83 | 31.14 | 30.36 | 31.14 | 4,687,198 | +0.31(+1.01%) |
Jan 11, 2005 | 30.58 | 30.96 | 30.42 | 30.83 | 2,773,962 | +0.14(+0.46%) |
Jan 10, 2005 | 30.61 | 31.13 | 30.47 | 30.69 | 3,643,333 | +0.34(+1.12%) |
Jan 07, 2005 | 30.51 | 30.51 | 29.91 | 30.35 | 2,792,465 | -0.08(-0.27%) |
Jan 06, 2005 | 30.02 | 30.89 | 29.91 | 30.43 | 4,757,159 | +0.41(+1.36%) |
Jan 05, 2005 | 30.39 | 30.65 | 29.91 | 30.02 | 4,010,691 | -0.24(-0.81%) |
Jan 04, 2005 | 30.62 | 30.85 | 30.26 | 30.27 | 5,008,097 | +0.01(+0.02%) |