Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 33.06 | 33.38 | 32.56 | 32.85 | 16,908,550 | +0.03(+0.09%) |
Mar 30, 2005 | 32.73 | 32.89 | 31.96 | 32.82 | 18,371,666 | +0.21(+0.64%) |
Mar 29, 2005 | 32.82 | 33.35 | 32.56 | 32.61 | 10,977,980 | -0.23(-0.69%) |
Mar 28, 2005 | 32.85 | 33.06 | 32.57 | 32.84 | 9,151,483 | +0.05(+0.14%) |
Mar 24, 2005 | 33.05 | 33.41 | 32.47 | 32.79 | 13,328,160 | -0.12(-0.36%) |
Mar 23, 2005 | 33.15 | 33.24 | 32.62 | 32.91 | 15,852,309 | -0.42(-1.27%) |
Mar 22, 2005 | 33.82 | 34.28 | 33.28 | 33.33 | 12,435,415 | -0.48(-1.42%) |
Mar 21, 2005 | 34.14 | 34.15 | 33.52 | 33.81 | 9,888,366 | -0.20(-0.60%) |
Mar 18, 2005 | 33.49 | 34.06 | 33.44 | 34.01 | 20,786,818 | +0.52(+1.56%) |
Mar 17, 2005 | 33.57 | 33.66 | 33.04 | 33.49 | 12,035,286 | +0.47(+1.43%) |
Mar 16, 2005 | 32.77 | 33.38 | 32.45 | 33.02 | 13,224,667 | +0.25(+0.76%) |
Mar 15, 2005 | 33.46 | 33.57 | 32.69 | 32.77 | 12,066,885 | -0.43(-1.31%) |
Mar 14, 2005 | 32.94 | 33.22 | 32.45 | 33.20 | 13,686,750 | +0.36(+1.10%) |
Mar 11, 2005 | 32.81 | 33.47 | 32.66 | 32.84 | 16,453,923 | -0.11(-0.32%) |
Mar 10, 2005 | 33.56 | 33.57 | 32.54 | 32.95 | 26,103,702 | -0.72(-2.13%) |
Mar 09, 2005 | 34.64 | 34.98 | 33.60 | 33.66 | 19,335,952 | -0.98(-2.83%) |
Mar 08, 2005 | 34.46 | 34.87 | 34.40 | 34.64 | 13,067,562 | +0.06(+0.16%) |
Mar 07, 2005 | 34.67 | 34.81 | 34.22 | 34.59 | 10,242,340 | -0.17(-0.50%) |
Mar 04, 2005 | 34.40 | 34.89 | 34.14 | 34.76 | 13,459,880 | +0.29(+0.85%) |
Mar 03, 2005 | 34.64 | 34.68 | 34.22 | 34.47 | 13,805,865 | -0.21(-0.62%) |
Mar 02, 2005 | 34.33 | 34.86 | 34.28 | 34.68 | 12,354,466 | +0.35(+1.03%) |
Mar 01, 2005 | 34.97 | 35.00 | 34.22 | 34.33 | 13,151,884 | -0.64(-1.84%) |
Feb 28, 2005 | 35.06 | 35.38 | 33.93 | 34.97 | 16,598,779 | +0.08(+0.23%) |
Feb 25, 2005 | 34.45 | 35.57 | 34.45 | 34.89 | 15,683,133 | +0.44(+1.28%) |
Feb 24, 2005 | 33.97 | 34.50 | 33.74 | 34.45 | 10,891,706 | +0.56(+1.66%) |
Feb 23, 2005 | 33.46 | 33.93 | 33.43 | 33.89 | 7,977,546 | +0.46(+1.38%) |
Feb 22, 2005 | 33.77 | 34.41 | 33.43 | 33.43 | 14,895,835 | -0.22(-0.65%) |
Feb 18, 2005 | 33.04 | 33.93 | 32.95 | 33.65 | 11,667,998 | +0.63(+1.91%) |
Feb 17, 2005 | 33.56 | 33.73 | 32.93 | 33.02 | 11,302,308 | -0.50(-1.50%) |
Feb 16, 2005 | 32.77 | 33.57 | 32.74 | 33.52 | 9,365,926 | +0.75(+2.29%) |
Feb 15, 2005 | 32.81 | 32.86 | 32.54 | 32.77 | 7,138,412 | +0.03(+0.10%) |
Feb 14, 2005 | 32.54 | 32.88 | 32.50 | 32.73 | 8,978,579 | -0.03(-0.09%) |
Feb 11, 2005 | 32.39 | 33.00 | 32.36 | 32.76 | 11,042,420 | +0.43(+1.32%) |
Feb 10, 2005 | 32.11 | 32.49 | 31.71 | 32.33 | 12,707,197 | +0.70(+2.21%) |
Feb 09, 2005 | 31.82 | 31.97 | 31.50 | 31.64 | 9,674,455 | -0.25(-0.78%) |
Feb 08, 2005 | 31.69 | 31.97 | 31.57 | 31.88 | 8,245,246 | +0.19(+0.60%) |
Feb 07, 2005 | 31.97 | 32.00 | 31.56 | 31.69 | 9,053,314 | -0.27(-0.85%) |
Feb 04, 2005 | 31.73 | 31.97 | 31.42 | 31.96 | 9,585,518 | +0.28(+0.89%) |
Feb 03, 2005 | 31.28 | 31.69 | 31.11 | 31.68 | 8,881,476 | +0.40(+1.28%) |
Feb 02, 2005 | 31.09 | 31.47 | 31.08 | 31.28 | 8,835,321 | +0.21(+0.69%) |
Feb 01, 2005 | 30.79 | 31.07 | 30.77 | 31.07 | 11,308,699 | +0.42(+1.38%) |
Jan 31, 2005 | 30.27 | 30.73 | 30.02 | 30.64 | 10,938,394 | +0.38(+1.27%) |
Jan 28, 2005 | 30.46 | 30.48 | 29.98 | 30.26 | 8,535,490 | -0.19(-0.63%) |
Jan 27, 2005 | 30.17 | 30.53 | 30.08 | 30.45 | 7,957,132 | +0.29(+0.97%) |
Jan 26, 2005 | 30.09 | 30.29 | 29.92 | 30.16 | 9,695,047 | +0.28(+0.94%) |
Jan 25, 2005 | 29.70 | 29.89 | 29.52 | 29.88 | 8,173,883 | +0.26(+0.89%) |
Jan 24, 2005 | 29.46 | 29.92 | 29.45 | 29.61 | 8,860,173 | +0.33(+1.14%) |
Jan 21, 2005 | 29.29 | 29.57 | 29.28 | 29.28 | 7,551,145 | +0.01(+0.04%) |
Jan 20, 2005 | 29.68 | 29.68 | 29.19 | 29.27 | 9,837,950 | -0.41(-1.39%) |
Jan 19, 2005 | 29.92 | 29.93 | 29.68 | 29.68 | 8,418,327 | -0.23(-0.75%) |
Jan 18, 2005 | 29.61 | 29.91 | 29.51 | 29.91 | 11,895,223 | +0.45(+1.51%) |
Jan 14, 2005 | 29.35 | 29.55 | 29.25 | 29.46 | 8,056,720 | +0.14(+0.46%) |
Jan 13, 2005 | 29.61 | 30.15 | 29.29 | 29.33 | 10,791,230 | -0.24(-0.82%) |
Jan 12, 2005 | 28.96 | 29.58 | 28.92 | 29.57 | 9,740,847 | +0.61(+2.12%) |
Jan 11, 2005 | 29.01 | 29.11 | 28.79 | 28.95 | 8,342,349 | +0.01(+0.04%) |
Jan 10, 2005 | 28.86 | 29.29 | 28.82 | 28.94 | 9,194,797 | +0.13(+0.45%) |
Jan 07, 2005 | 29.14 | 29.15 | 28.62 | 28.81 | 9,044,794 | -0.33(-1.12%) |
Jan 06, 2005 | 28.62 | 29.26 | 28.50 | 29.14 | 10,384,355 | +0.48(+1.67%) |
Jan 05, 2005 | 28.54 | 28.87 | 28.44 | 28.66 | 9,845,939 | +0.19(+0.65%) |
Jan 04, 2005 | 28.72 | 28.99 | 28.39 | 28.48 | 12,706,310 | -0.20(-0.69%) |