Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 35.34 | 35.74 | 35.23 | 35.42 | 15,321,314 | +0.06(+0.18%) |
Mar 30, 2005 | 35.18 | 35.50 | 35.04 | 35.36 | 15,315,089 | +0.10(+0.30%) |
Mar 29, 2005 | 35.58 | 35.72 | 35.18 | 35.25 | 14,407,178 | -0.32(-0.90%) |
Mar 28, 2005 | 35.36 | 35.93 | 35.31 | 35.57 | 15,004,193 | +0.43(+1.23%) |
Mar 24, 2005 | 35.54 | 35.76 | 35.14 | 35.14 | 13,414,601 | -0.18(-0.52%) |
Mar 23, 2005 | 34.95 | 35.52 | 34.87 | 35.32 | 23,585,150 | +0.26(+0.73%) |
Mar 22, 2005 | 35.58 | 35.76 | 34.86 | 35.07 | 15,903,389 | -0.51(-1.44%) |
Mar 21, 2005 | 35.85 | 35.93 | 35.28 | 35.58 | 12,492,994 | -0.51(-1.42%) |
Mar 18, 2005 | 36.05 | 36.25 | 35.70 | 36.09 | 23,974,860 | +0.13(+0.36%) |
Mar 17, 2005 | 36.06 | 36.27 | 35.90 | 35.97 | 9,443,548 | -0.02(-0.04%) |
Mar 16, 2005 | 36.30 | 36.35 | 35.86 | 35.98 | 15,948,212 | -0.59(-1.62%) |
Mar 15, 2005 | 36.70 | 37.11 | 36.56 | 36.58 | 8,894,592 | -0.21(-0.57%) |
Mar 14, 2005 | 36.73 | 36.83 | 36.36 | 36.78 | 11,466,427 | +0.02(+0.07%) |
Mar 11, 2005 | 36.86 | 37.03 | 36.58 | 36.76 | 9,456,372 | -0.07(-0.20%) |
Mar 10, 2005 | 36.78 | 37.12 | 36.59 | 36.83 | 9,993,997 | +0.13(+0.35%) |
Mar 09, 2005 | 37.07 | 37.11 | 36.57 | 36.70 | 17,280,322 | -0.45(-1.21%) |
Mar 08, 2005 | 37.15 | 37.31 | 36.91 | 37.15 | 9,717,589 | -0.17(-0.45%) |
Mar 07, 2005 | 37.51 | 37.66 | 37.31 | 37.32 | 9,537,177 | -0.25(-0.66%) |
Mar 04, 2005 | 37.43 | 37.67 | 37.35 | 37.57 | 11,068,002 | +0.36(+0.97%) |
Mar 03, 2005 | 37.37 | 37.54 | 36.83 | 37.21 | 11,334,324 | -0.19(-0.52%) |
Mar 02, 2005 | 37.27 | 37.60 | 37.24 | 37.40 | 12,083,986 | -0.41(-1.08%) |
Mar 01, 2005 | 37.47 | 37.91 | 37.46 | 37.81 | 13,183,390 | +0.35(+0.92%) |
Feb 28, 2005 | 37.39 | 37.67 | 37.21 | 37.47 | 12,504,822 | -0.11(-0.30%) |
Feb 25, 2005 | 37.03 | 37.74 | 36.87 | 37.58 | 10,161,086 | +0.47(+1.28%) |
Feb 24, 2005 | 36.66 | 37.27 | 36.64 | 37.11 | 11,688,549 | +0.38(+1.03%) |
Feb 23, 2005 | 36.58 | 36.93 | 36.45 | 36.73 | 9,636,908 | +0.43(+1.17%) |
Feb 22, 2005 | 36.58 | 36.73 | 36.27 | 36.30 | 15,063,583 | -0.43(-1.18%) |
Feb 18, 2005 | 37.23 | 37.23 | 36.66 | 36.74 | 14,456,483 | -0.50(-1.34%) |
Feb 17, 2005 | 37.55 | 37.75 | 37.22 | 37.23 | 11,457,960 | -0.33(-0.88%) |
Feb 16, 2005 | 37.56 | 37.67 | 37.35 | 37.56 | 7,682,384 | -0.23(-0.62%) |
Feb 15, 2005 | 37.59 | 37.80 | 37.56 | 37.80 | 7,214,483 | +0.10(+0.28%) |
Feb 14, 2005 | 37.66 | 37.82 | 37.59 | 37.69 | 7,330,151 | +0.09(+0.23%) |
Feb 11, 2005 | 37.69 | 37.80 | 37.45 | 37.60 | 8,763,859 | -0.09(-0.23%) |
Feb 10, 2005 | 37.47 | 37.75 | 37.43 | 37.69 | 7,505,209 | +0.39(+1.05%) |
Feb 09, 2005 | 37.64 | 37.73 | 37.29 | 37.30 | 6,832,991 | -0.36(-0.96%) |
Feb 08, 2005 | 37.39 | 37.69 | 37.39 | 37.66 | 5,716,654 | +0.20(+0.54%) |
Feb 07, 2005 | 37.49 | 37.63 | 37.36 | 37.46 | 8,770,583 | -0.20(-0.53%) |
Feb 04, 2005 | 37.19 | 37.67 | 37.19 | 37.66 | 9,387,768 | +0.39(+1.06%) |
Feb 03, 2005 | 37.31 | 37.43 | 37.14 | 37.27 | 9,278,824 | -0.27(-0.71%) |
Feb 02, 2005 | 37.31 | 37.55 | 37.27 | 37.53 | 8,918,000 | +0.04(+0.11%) |
Feb 01, 2005 | 37.23 | 37.59 | 37.21 | 37.49 | 10,101,572 | +0.25(+0.67%) |
Jan 31, 2005 | 36.91 | 37.29 | 36.87 | 37.24 | 13,445,853 | +0.54(+1.47%) |
Jan 28, 2005 | 36.49 | 36.75 | 36.47 | 36.70 | 8,512,478 | +0.14(+0.37%) |
Jan 27, 2005 | 36.59 | 36.77 | 36.42 | 36.57 | 7,097,197 | -0.19(-0.52%) |
Jan 26, 2005 | 36.73 | 36.88 | 36.57 | 36.76 | 9,604,536 | +0.14(+0.39%) |
Jan 25, 2005 | 36.33 | 36.87 | 36.33 | 36.62 | 9,176,229 | +0.30(+0.82%) |
Jan 24, 2005 | 36.26 | 36.66 | 36.25 | 36.32 | 8,945,018 | +0.10(+0.29%) |
Jan 21, 2005 | 36.35 | 36.54 | 36.16 | 36.21 | 10,283,104 | -0.18(-0.49%) |
Jan 20, 2005 | 36.09 | 36.60 | 36.07 | 36.39 | 13,804,062 | +0.27(+0.76%) |
Jan 19, 2005 | 36.34 | 36.45 | 36.08 | 36.12 | 13,495,282 | -0.61(-1.66%) |
Jan 18, 2005 | 36.17 | 36.93 | 35.91 | 36.73 | 19,365,206 | +0.67(+1.87%) |
Jan 14, 2005 | 36.02 | 36.15 | 35.82 | 36.05 | 13,976,256 | +0.31(+0.88%) |
Jan 13, 2005 | 36.22 | 36.26 | 35.66 | 35.74 | 15,192,947 | -0.45(-1.24%) |
Jan 12, 2005 | 36.29 | 36.42 | 35.93 | 36.19 | 12,956,661 | -0.10(-0.27%) |
Jan 11, 2005 | 36.26 | 36.49 | 36.11 | 36.29 | 11,082,071 | -0.09(-0.24%) |
Jan 10, 2005 | 35.97 | 36.42 | 35.96 | 36.38 | 14,306,077 | +0.45(+1.25%) |
Jan 07, 2005 | 36.38 | 36.43 | 35.92 | 35.93 | 13,132,466 | -0.39(-1.08%) |
Jan 06, 2005 | 36.48 | 36.65 | 36.13 | 36.32 | 18,180,886 | -0.06(-0.15%) |
Jan 05, 2005 | 36.66 | 36.90 | 36.34 | 36.38 | 18,427,536 | -0.43(-1.16%) |
Jan 04, 2005 | 37.27 | 37.53 | 36.74 | 36.80 | 12,779,611 | -0.51(-1.38%) |