Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 33.40 | 33.72 | 32.90 | 33.19 | 16,735,543 | +0.03(+0.09%) |
Mar 30, 2005 | 33.07 | 33.23 | 32.29 | 33.16 | 18,183,688 | +0.21(+0.64%) |
Mar 29, 2005 | 33.16 | 33.69 | 32.90 | 32.95 | 10,865,654 | -0.23(-0.69%) |
Mar 28, 2005 | 33.19 | 33.40 | 32.90 | 33.18 | 9,057,845 | +0.05(+0.14%) |
Mar 24, 2005 | 33.39 | 33.76 | 32.81 | 33.13 | 13,191,787 | -0.12(-0.36%) |
Mar 23, 2005 | 33.49 | 33.58 | 32.96 | 33.25 | 15,690,109 | -0.43(-1.27%) |
Mar 22, 2005 | 34.17 | 34.63 | 33.62 | 33.68 | 12,308,177 | -0.48(-1.42%) |
Mar 21, 2005 | 34.49 | 34.50 | 33.87 | 34.16 | 9,787,189 | -0.20(-0.60%) |
Mar 18, 2005 | 33.84 | 34.42 | 33.78 | 34.36 | 20,574,128 | +0.53(+1.56%) |
Mar 17, 2005 | 33.92 | 34.01 | 33.39 | 33.84 | 11,912,142 | +0.48(+1.43%) |
Mar 16, 2005 | 33.11 | 33.72 | 32.79 | 33.36 | 13,089,352 | +0.25(+0.76%) |
Mar 15, 2005 | 33.80 | 33.92 | 33.03 | 33.11 | 11,943,417 | -0.44(-1.31%) |
Mar 14, 2005 | 33.28 | 33.56 | 32.78 | 33.55 | 13,546,708 | +0.36(+1.10%) |
Mar 11, 2005 | 33.15 | 33.82 | 33.00 | 33.18 | 16,285,567 | -0.11(-0.32%) |
Mar 10, 2005 | 33.91 | 33.92 | 32.88 | 33.29 | 25,836,610 | -0.72(-2.13%) |
Mar 09, 2005 | 35.00 | 35.34 | 33.95 | 34.01 | 19,138,106 | -0.99(-2.83%) |
Mar 08, 2005 | 34.82 | 35.23 | 34.76 | 35.00 | 12,933,855 | +0.06(+0.16%) |
Mar 07, 2005 | 35.03 | 35.17 | 34.57 | 34.95 | 10,137,541 | -0.18(-0.50%) |
Mar 04, 2005 | 34.76 | 35.25 | 34.49 | 35.12 | 13,322,159 | +0.30(+0.85%) |
Mar 03, 2005 | 35.00 | 35.04 | 34.58 | 34.83 | 13,664,604 | -0.22(-0.62%) |
Mar 02, 2005 | 34.68 | 35.22 | 34.63 | 35.04 | 12,228,056 | +0.36(+1.03%) |
Mar 01, 2005 | 35.33 | 35.36 | 34.57 | 34.68 | 13,017,314 | -0.65(-1.84%) |
Feb 28, 2005 | 35.42 | 35.74 | 34.29 | 35.33 | 16,428,941 | +0.08(+0.23%) |
Feb 25, 2005 | 34.81 | 35.94 | 34.81 | 35.25 | 15,522,664 | +0.44(+1.28%) |
Feb 24, 2005 | 34.32 | 34.85 | 34.09 | 34.81 | 10,780,263 | +0.57(+1.66%) |
Feb 23, 2005 | 33.80 | 34.28 | 33.77 | 34.24 | 7,895,920 | +0.47(+1.38%) |
Feb 22, 2005 | 34.12 | 34.76 | 33.77 | 33.77 | 14,743,421 | -0.22(-0.65%) |
Feb 18, 2005 | 33.38 | 34.29 | 33.29 | 33.99 | 11,548,612 | +0.64(+1.91%) |
Feb 17, 2005 | 33.90 | 34.07 | 33.27 | 33.36 | 11,186,664 | -0.51(-1.50%) |
Feb 16, 2005 | 33.11 | 33.92 | 33.08 | 33.86 | 9,270,095 | +0.76(+2.29%) |
Feb 15, 2005 | 33.15 | 33.20 | 32.87 | 33.11 | 7,065,372 | +0.03(+0.10%) |
Feb 14, 2005 | 32.87 | 33.22 | 32.84 | 33.07 | 8,886,710 | -0.03(-0.09%) |
Feb 11, 2005 | 32.73 | 33.35 | 32.69 | 33.10 | 10,929,434 | +0.43(+1.32%) |
Feb 10, 2005 | 32.44 | 32.82 | 32.04 | 32.67 | 12,577,178 | +0.71(+2.21%) |
Feb 09, 2005 | 32.15 | 32.30 | 31.82 | 31.96 | 9,575,466 | -0.25(-0.78%) |
Feb 08, 2005 | 32.01 | 32.30 | 31.90 | 32.21 | 8,160,881 | +0.19(+0.60%) |
Feb 07, 2005 | 32.30 | 32.33 | 31.89 | 32.02 | 8,960,681 | -0.27(-0.85%) |
Feb 04, 2005 | 32.06 | 32.30 | 31.74 | 32.29 | 9,487,439 | +0.28(+0.89%) |
Feb 03, 2005 | 31.60 | 32.01 | 31.43 | 32.01 | 8,790,601 | +0.40(+1.28%) |
Feb 02, 2005 | 31.41 | 31.80 | 31.41 | 31.60 | 8,744,918 | +0.22(+0.69%) |
Feb 01, 2005 | 31.10 | 31.39 | 31.09 | 31.39 | 11,192,989 | +0.43(+1.38%) |
Jan 31, 2005 | 30.58 | 31.05 | 30.34 | 30.96 | 10,826,472 | +0.39(+1.27%) |
Jan 28, 2005 | 30.77 | 30.79 | 30.29 | 30.57 | 8,448,156 | -0.19(-0.63%) |
Jan 27, 2005 | 30.48 | 30.85 | 30.39 | 30.77 | 7,875,715 | +0.30(+0.97%) |
Jan 26, 2005 | 30.40 | 30.60 | 30.23 | 30.47 | 9,595,848 | +0.28(+0.94%) |
Jan 25, 2005 | 30.01 | 30.20 | 29.82 | 30.19 | 8,090,248 | +0.27(+0.89%) |
Jan 24, 2005 | 29.77 | 30.23 | 29.75 | 29.92 | 8,769,516 | +0.34(+1.14%) |
Jan 21, 2005 | 29.60 | 29.87 | 29.58 | 29.58 | 7,473,882 | +0.01(+0.04%) |
Jan 20, 2005 | 29.99 | 29.99 | 29.49 | 29.57 | 9,737,289 | -0.42(-1.39%) |
Jan 19, 2005 | 30.23 | 30.24 | 29.98 | 29.99 | 8,332,191 | -0.23(-0.75%) |
Jan 18, 2005 | 29.91 | 30.22 | 29.81 | 30.22 | 11,773,512 | +0.45(+1.51%) |
Jan 14, 2005 | 29.65 | 29.85 | 29.56 | 29.77 | 7,974,284 | +0.14(+0.46%) |
Jan 13, 2005 | 29.92 | 30.47 | 29.60 | 29.63 | 10,680,815 | -0.24(-0.82%) |
Jan 12, 2005 | 29.26 | 29.89 | 29.22 | 29.87 | 9,641,179 | +0.62(+2.12%) |
Jan 11, 2005 | 29.31 | 29.41 | 29.09 | 29.25 | 8,256,990 | +0.01(+0.04%) |
Jan 10, 2005 | 29.16 | 29.59 | 29.12 | 29.24 | 9,100,717 | +0.13(+0.45%) |
Jan 07, 2005 | 29.44 | 29.45 | 28.91 | 29.11 | 8,952,248 | -0.33(-1.12%) |
Jan 06, 2005 | 28.91 | 29.57 | 28.80 | 29.44 | 10,278,103 | +0.48(+1.67%) |
Jan 05, 2005 | 28.84 | 29.17 | 28.74 | 28.96 | 9,745,196 | +0.19(+0.65%) |
Jan 04, 2005 | 29.01 | 29.29 | 28.68 | 28.77 | 12,576,299 | -0.20(-0.69%) |