Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 34.68 | 34.92 | 34.41 | 34.41 | 5,494,835 | -0.13(-0.37%) |
Mar 30, 2005 | 34.11 | 34.54 | 34.11 | 34.54 | 3,551,397 | +0.44(+1.29%) |
Mar 29, 2005 | 33.99 | 34.39 | 33.99 | 34.10 | 2,926,079 | -0.05(-0.14%) |
Mar 28, 2005 | 34.28 | 34.42 | 34.05 | 34.15 | 3,434,353 | -0.02(-0.05%) |
Mar 24, 2005 | 34.11 | 34.72 | 34.11 | 34.17 | 4,232,464 | -0.30(-0.88%) |
Mar 23, 2005 | 34.35 | 34.87 | 34.11 | 34.48 | 7,479,353 | -0.18(-0.53%) |
Mar 22, 2005 | 35.24 | 35.61 | 34.57 | 34.66 | 7,317,319 | -0.61(-1.74%) |
Mar 21, 2005 | 35.52 | 35.52 | 35.12 | 35.27 | 3,997,726 | -0.27(-0.75%) |
Mar 18, 2005 | 35.81 | 35.81 | 35.44 | 35.54 | 2,795,669 | -0.24(-0.67%) |
Mar 17, 2005 | 35.43 | 35.91 | 35.43 | 35.78 | 2,270,442 | +0.38(+1.07%) |
Mar 16, 2005 | 35.74 | 35.82 | 35.35 | 35.40 | 3,489,452 | -0.44(-1.24%) |
Mar 15, 2005 | 36.19 | 36.41 | 35.71 | 35.85 | 5,022,424 | -0.08(-0.22%) |
Mar 14, 2005 | 35.46 | 35.93 | 35.37 | 35.93 | 2,766,327 | +0.56(+1.58%) |
Mar 11, 2005 | 35.58 | 35.81 | 35.37 | 35.37 | 2,646,676 | -0.52(-1.44%) |
Mar 10, 2005 | 35.73 | 35.99 | 35.52 | 35.89 | 3,662,245 | +0.28(+0.78%) |
Mar 09, 2005 | 35.96 | 36.35 | 35.55 | 35.61 | 5,642,199 | -1.07(-2.93%) |
Mar 08, 2005 | 36.75 | 36.96 | 36.60 | 36.68 | 1,959,413 | -0.37(-0.99%) |
Mar 07, 2005 | 36.70 | 37.21 | 36.60 | 37.05 | 2,984,112 | +0.35(+0.96%) |
Mar 04, 2005 | 36.06 | 36.76 | 36.06 | 36.70 | 3,422,616 | +0.75(+2.08%) |
Mar 03, 2005 | 35.95 | 36.07 | 35.78 | 35.95 | 1,110,117 | +0.06(+0.18%) |
Mar 02, 2005 | 35.73 | 35.99 | 35.68 | 35.89 | 1,331,162 | -0.14(-0.39%) |
Mar 01, 2005 | 35.72 | 36.07 | 35.72 | 36.03 | 2,341,190 | +0.31(+0.86%) |
Feb 28, 2005 | 35.95 | 35.95 | 35.27 | 35.72 | 3,018,019 | -0.24(-0.67%) |
Feb 25, 2005 | 35.29 | 35.96 | 35.29 | 35.96 | 2,213,714 | +0.69(+1.96%) |
Feb 24, 2005 | 35.39 | 35.46 | 35.03 | 35.27 | 2,772,521 | -0.12(-0.33%) |
Feb 23, 2005 | 35.79 | 35.82 | 35.30 | 35.39 | 2,043,528 | +0.02(+0.06%) |
Feb 22, 2005 | 36.41 | 36.41 | 35.37 | 35.37 | 5,707,730 | -0.98(-2.69%) |
Feb 18, 2005 | 36.50 | 36.50 | 36.19 | 36.35 | 2,486,597 | -0.38(-1.03%) |
Feb 17, 2005 | 36.79 | 36.84 | 36.69 | 36.72 | 2,318,694 | -0.02(-0.06%) |
Feb 16, 2005 | 36.56 | 36.78 | 36.33 | 36.75 | 1,639,908 | +0.19(+0.51%) |
Feb 15, 2005 | 36.50 | 36.58 | 36.39 | 36.56 | 1,811,398 | +0.11(+0.30%) |
Feb 14, 2005 | 36.50 | 36.56 | 36.32 | 36.45 | 2,270,768 | +0.07(+0.19%) |
Feb 11, 2005 | 36.29 | 36.44 | 36.00 | 36.38 | 3,792,330 | +0.15(+0.41%) |
Feb 10, 2005 | 36.19 | 36.30 | 35.97 | 36.23 | 3,837,973 | +0.13(+0.36%) |
Feb 09, 2005 | 35.76 | 36.12 | 35.76 | 36.10 | 874,726 | +0.21(+0.59%) |
Feb 08, 2005 | 35.74 | 35.90 | 35.73 | 35.89 | 1,049,802 | +0.08(+0.23%) |
Feb 07, 2005 | 35.83 | 36.08 | 35.78 | 35.81 | 2,075,479 | -0.08(-0.22%) |
Feb 04, 2005 | 35.58 | 35.95 | 35.58 | 35.89 | 5,603,402 | +0.47(+1.32%) |
Feb 03, 2005 | 35.49 | 35.63 | 35.32 | 35.42 | 1,206,946 | -0.07(-0.19%) |
Feb 02, 2005 | 35.03 | 35.49 | 35.00 | 35.49 | 2,370,858 | +0.40(+1.15%) |
Feb 01, 2005 | 34.77 | 35.09 | 34.66 | 35.09 | 5,606,336 | +0.52(+1.50%) |
Jan 31, 2005 | 34.84 | 35.06 | 34.41 | 34.57 | 2,931,296 | -0.22(-0.63%) |
Jan 28, 2005 | 34.72 | 34.88 | 34.57 | 34.79 | 2,895,759 | +0.16(+0.46%) |
Jan 27, 2005 | 35.00 | 35.06 | 34.49 | 34.63 | 3,236,782 | -0.37(-1.05%) |
Jan 26, 2005 | 34.89 | 35.11 | 34.75 | 35.00 | 2,741,223 | +0.06(+0.16%) |
Jan 25, 2005 | 35.70 | 35.84 | 34.94 | 34.94 | 3,476,085 | -0.73(-2.05%) |
Jan 24, 2005 | 36.04 | 36.19 | 35.64 | 35.67 | 4,028,046 | -0.35(-0.98%) |
Jan 21, 2005 | 36.09 | 36.22 | 35.81 | 36.02 | 3,637,467 | +0.09(+0.24%) |
Jan 20, 2005 | 36.16 | 36.22 | 35.79 | 35.94 | 2,413,567 | -0.23(-0.63%) |
Jan 19, 2005 | 37.19 | 37.19 | 36.02 | 36.17 | 3,435,984 | +0.06(+0.16%) |
Jan 18, 2005 | 35.70 | 36.11 | 35.46 | 36.11 | 2,182,741 | +0.39(+1.10%) |
Jan 14, 2005 | 35.37 | 35.75 | 35.37 | 35.72 | 1,232,050 | +0.41(+1.16%) |
Jan 13, 2005 | 35.07 | 35.86 | 35.07 | 35.30 | 3,227,327 | +0.17(+0.48%) |
Jan 12, 2005 | 35.29 | 35.29 | 34.66 | 35.14 | 2,503,224 | -0.13(-0.38%) |
Jan 11, 2005 | 35.71 | 35.90 | 35.27 | 35.27 | 1,950,937 | -0.44(-1.23%) |
Jan 10, 2005 | 35.88 | 35.96 | 35.60 | 35.71 | 1,280,302 | -0.02(-0.06%) |
Jan 07, 2005 | 35.89 | 36.16 | 35.61 | 35.73 | 2,343,798 | -0.00(-0.01%) |
Jan 06, 2005 | 35.52 | 35.95 | 35.50 | 35.73 | 3,425,225 | +0.30(+0.86%) |
Jan 05, 2005 | 36.65 | 36.65 | 35.21 | 35.43 | 11,290,593 | -1.38(-3.74%) |
Jan 04, 2005 | 37.54 | 37.62 | 36.73 | 36.81 | 1,680,336 | -0.51(-1.37%) |