Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 34.59 | 35.13 | 33.85 | 34.51 | 41,080,668 | -3.84(-10.01%) |
Mar 30, 2005 | 37.91 | 38.50 | 37.67 | 38.35 | 4,104,300 | +0.66(+1.75%) |
Mar 29, 2005 | 38.10 | 38.70 | 37.45 | 37.69 | 5,129,890 | -0.41(-1.08%) |
Mar 28, 2005 | 39.00 | 39.26 | 38.10 | 38.10 | 3,711,141 | -0.70(-1.80%) |
Mar 24, 2005 | 38.65 | 39.34 | 38.40 | 38.80 | 4,592,340 | +0.70(+1.84%) |
Mar 23, 2005 | 38.02 | 38.71 | 38.02 | 38.10 | 3,633,481 | +0.00(+0.00%) |
Mar 22, 2005 | 38.37 | 38.50 | 37.93 | 38.10 | 7,341,616 | -0.17(-0.44%) |
Mar 21, 2005 | 37.99 | 38.65 | 37.98 | 38.27 | 3,715,661 | +0.01(+0.03%) |
Mar 18, 2005 | 38.28 | 38.61 | 37.74 | 38.26 | 5,885,479 | +0.10(+0.26%) |
Mar 17, 2005 | 37.47 | 38.89 | 37.47 | 38.16 | 10,857,691 | +0.97(+2.61%) |
Mar 16, 2005 | 38.02 | 39.03 | 34.30 | 37.19 | 29,895,520 | -0.88(-2.31%) |
Mar 15, 2005 | 39.42 | 39.90 | 38.07 | 38.07 | 7,265,105 | -1.34(-3.40%) |
Mar 14, 2005 | 38.32 | 39.54 | 38.05 | 39.41 | 6,362,475 | +1.38(+3.63%) |
Mar 11, 2005 | 38.80 | 39.19 | 38.00 | 38.03 | 5,536,238 | -0.58(-1.50%) |
Mar 10, 2005 | 39.40 | 39.86 | 37.94 | 38.61 | 10,670,456 | -0.70(-1.78%) |
Mar 09, 2005 | 38.50 | 39.66 | 38.33 | 39.31 | 12,760,748 | +0.96(+2.50%) |
Mar 08, 2005 | 37.70 | 38.55 | 37.18 | 38.35 | 14,037,276 | +0.76(+2.02%) |
Mar 07, 2005 | 38.11 | 38.26 | 37.50 | 37.59 | 10,664,261 | +0.06(+0.16%) |
Mar 04, 2005 | 38.47 | 38.52 | 37.45 | 37.53 | 24,063,616 | -1.80(-4.58%) |
Mar 03, 2005 | 41.48 | 41.56 | 38.80 | 39.33 | 21,444,106 | -1.55(-3.79%) |
Mar 02, 2005 | 41.73 | 42.25 | 40.74 | 40.88 | 24,569,674 | -0.38(-0.92%) |
Mar 01, 2005 | 40.00 | 41.48 | 39.12 | 41.26 | 52,544,848 | +2.61(+6.75%) |
Feb 28, 2005 | 37.79 | 41.56 | 35.86 | 38.65 | 118,301,624 | -28.63(-42.55%) |
Feb 25, 2005 | 66.45 | 67.39 | 66.04 | 67.28 | 1,977,500 | +0.60(+0.90%) |
Feb 24, 2005 | 65.09 | 66.77 | 64.13 | 66.68 | 3,896,137 | +1.10(+1.68%) |
Feb 23, 2005 | 65.73 | 66.07 | 65.09 | 65.58 | 1,736,703 | +0.24(+0.37%) |
Feb 22, 2005 | 67.06 | 67.50 | 65.33 | 65.34 | 3,082,303 | -1.63(-2.43%) |
Feb 18, 2005 | 67.55 | 67.60 | 66.85 | 66.97 | 2,614,908 | -0.60(-0.89%) |
Feb 17, 2005 | 68.70 | 70.00 | 67.50 | 67.57 | 7,422,040 | +0.28(+0.42%) |
Feb 16, 2005 | 66.85 | 67.50 | 66.26 | 67.29 | 1,876,943 | +0.25(+0.37%) |
Feb 15, 2005 | 67.00 | 68.00 | 66.30 | 67.04 | 2,866,369 | +0.05(+0.07%) |
Feb 14, 2005 | 66.60 | 67.08 | 66.40 | 66.99 | 1,834,240 | +0.29(+0.43%) |
Feb 11, 2005 | 65.99 | 67.31 | 65.45 | 66.70 | 2,956,592 | +0.78(+1.18%) |
Feb 10, 2005 | 65.23 | 66.10 | 64.99 | 65.92 | 2,527,311 | +0.89(+1.37%) |
Feb 09, 2005 | 66.51 | 66.81 | 65.02 | 65.03 | 3,386,370 | -1.20(-1.81%) |
Feb 08, 2005 | 67.63 | 67.70 | 65.76 | 66.23 | 4,683,714 | +0.08(+0.12%) |
Feb 07, 2005 | 67.00 | 67.01 | 65.75 | 66.15 | 3,413,387 | -0.80(-1.19%) |
Feb 04, 2005 | 64.87 | 66.99 | 64.87 | 66.95 | 3,573,544 | +1.77(+2.72%) |
Feb 03, 2005 | 65.71 | 65.90 | 64.76 | 65.18 | 2,000,747 | -0.32(-0.49%) |
Feb 02, 2005 | 65.08 | 65.90 | 64.53 | 65.50 | 2,983,981 | +0.78(+1.21%) |
Feb 01, 2005 | 64.78 | 65.35 | 64.21 | 64.72 | 2,313,623 | -0.24(-0.37%) |
Jan 31, 2005 | 63.50 | 65.35 | 63.34 | 64.96 | 4,198,210 | +2.76(+4.44%) |
Jan 28, 2005 | 63.40 | 63.71 | 61.27 | 62.20 | 4,691,818 | -1.49(-2.34%) |
Jan 27, 2005 | 63.53 | 64.72 | 62.94 | 63.69 | 3,866,835 | +0.22(+0.35%) |
Jan 26, 2005 | 63.33 | 64.31 | 63.00 | 63.47 | 3,666,464 | +0.39(+0.62%) |
Jan 25, 2005 | 63.40 | 64.34 | 62.32 | 63.08 | 3,217,886 | +0.08(+0.13%) |
Jan 24, 2005 | 64.95 | 64.95 | 61.76 | 63.00 | 4,922,322 | -1.83(-2.82%) |
Jan 21, 2005 | 65.00 | 65.54 | 64.17 | 64.83 | 5,277,312 | +0.00(+0.00%) |
Jan 20, 2005 | 66.93 | 67.82 | 64.65 | 64.83 | 6,126,374 | -2.10(-3.14%) |
Jan 19, 2005 | 67.63 | 68.19 | 66.81 | 66.93 | 2,919,004 | -0.87(-1.28%) |
Jan 18, 2005 | 65.97 | 68.39 | 65.94 | 67.80 | 3,958,124 | +1.22(+1.83%) |
Jan 14, 2005 | 64.95 | 66.67 | 64.62 | 66.58 | 3,153,331 | +1.71(+2.64%) |
Jan 13, 2005 | 66.93 | 67.11 | 64.76 | 64.87 | 3,596,267 | -2.24(-3.34%) |
Jan 12, 2005 | 65.96 | 67.11 | 65.93 | 67.11 | 3,536,348 | +1.31(+1.99%) |
Jan 11, 2005 | 66.11 | 66.65 | 65.56 | 65.80 | 2,948,442 | -1.02(-1.53%) |
Jan 10, 2005 | 65.70 | 67.54 | 65.70 | 66.82 | 4,435,009 | +0.73(+1.10%) |
Jan 07, 2005 | 66.23 | 66.70 | 65.35 | 66.09 | 3,257,025 | +0.90(+1.38%) |
Jan 06, 2005 | 64.88 | 65.87 | 64.45 | 65.19 | 2,963,882 | +0.35(+0.54%) |
Jan 05, 2005 | 64.91 | 65.48 | 63.82 | 64.84 | 3,616,916 | +0.08(+0.12%) |
Jan 04, 2005 | 66.84 | 67.41 | 64.29 | 64.76 | 3,921,329 | -1.53(-2.31%) |