Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 34.82 | 35.11 | 34.65 | 34.69 | 35,932,588 | +0.21(+0.61%) |
Mar 30, 2005 | 34.13 | 34.52 | 33.40 | 34.48 | 44,791,164 | +0.56(+1.66%) |
Mar 29, 2005 | 34.27 | 34.77 | 33.78 | 33.91 | 32,522,454 | -0.36(-1.05%) |
Mar 28, 2005 | 34.36 | 34.59 | 33.97 | 34.27 | 35,062,828 | -0.06(-0.19%) |
Mar 24, 2005 | 35.09 | 35.30 | 34.08 | 34.34 | 42,805,256 | -0.63(-1.81%) |
Mar 23, 2005 | 35.44 | 35.44 | 34.69 | 34.97 | 45,103,532 | -0.47(-1.33%) |
Mar 22, 2005 | 35.94 | 36.57 | 35.39 | 35.44 | 33,811,284 | -0.73(-2.01%) |
Mar 21, 2005 | 36.46 | 36.65 | 35.97 | 36.17 | 30,628,814 | -0.29(-0.80%) |
Mar 18, 2005 | 35.85 | 36.58 | 35.81 | 36.46 | 55,866,572 | +0.68(+1.89%) |
Mar 17, 2005 | 35.43 | 35.87 | 35.29 | 35.79 | 37,416,604 | +0.70(+1.99%) |
Mar 16, 2005 | 34.92 | 35.41 | 34.61 | 35.09 | 36,036,196 | -0.04(-0.10%) |
Mar 15, 2005 | 35.67 | 36.00 | 35.08 | 35.12 | 30,200,294 | -0.54(-1.52%) |
Mar 14, 2005 | 35.54 | 35.79 | 34.94 | 35.66 | 33,615,580 | +0.13(+0.38%) |
Mar 11, 2005 | 35.14 | 35.85 | 35.02 | 35.53 | 42,201,820 | +0.40(+1.13%) |
Mar 10, 2005 | 35.44 | 35.53 | 34.63 | 35.14 | 68,731,504 | -0.24(-0.69%) |
Mar 09, 2005 | 36.72 | 37.46 | 35.33 | 35.38 | 117,102,376 | -1.34(-3.66%) |
Mar 08, 2005 | 36.75 | 37.02 | 36.55 | 36.72 | 31,257,680 | +0.06(+0.16%) |
Mar 07, 2005 | 37.00 | 37.02 | 36.42 | 36.67 | 33,152,522 | -0.33(-0.90%) |
Mar 04, 2005 | 36.74 | 37.25 | 36.52 | 37.00 | 35,746,504 | +0.30(+0.82%) |
Mar 03, 2005 | 36.49 | 36.74 | 36.26 | 36.70 | 34,864,032 | +0.22(+0.59%) |
Mar 02, 2005 | 36.11 | 36.77 | 36.10 | 36.48 | 44,629,652 | +0.34(+0.93%) |
Mar 01, 2005 | 36.65 | 36.74 | 36.08 | 36.14 | 44,898,724 | -0.70(-1.91%) |
Feb 28, 2005 | 36.82 | 37.27 | 36.14 | 36.85 | 61,098,524 | +0.03(+0.08%) |
Feb 25, 2005 | 35.79 | 37.07 | 35.79 | 36.82 | 64,063,124 | +1.24(+3.48%) |
Feb 24, 2005 | 34.69 | 35.62 | 34.65 | 35.58 | 47,052,672 | +1.00(+2.88%) |
Feb 23, 2005 | 34.05 | 34.65 | 33.97 | 34.58 | 31,876,922 | +0.68(+2.01%) |
Feb 22, 2005 | 34.63 | 34.97 | 33.90 | 33.90 | 44,084,980 | -0.68(-1.95%) |
Feb 18, 2005 | 33.83 | 34.83 | 33.77 | 34.58 | 39,621,584 | +0.75(+2.20%) |
Feb 17, 2005 | 34.16 | 34.30 | 33.77 | 33.83 | 31,993,590 | -0.20(-0.60%) |
Feb 16, 2005 | 33.13 | 34.16 | 33.08 | 34.04 | 32,347,196 | +0.91(+2.74%) |
Feb 15, 2005 | 32.99 | 33.14 | 32.89 | 33.13 | 23,070,236 | +0.05(+0.16%) |
Feb 14, 2005 | 32.74 | 33.09 | 32.63 | 33.08 | 20,434,330 | +0.42(+1.28%) |
Feb 11, 2005 | 32.79 | 33.10 | 32.57 | 32.66 | 23,515,252 | -0.13(-0.41%) |
Feb 10, 2005 | 32.52 | 32.95 | 32.36 | 32.79 | 27,543,596 | +0.47(+1.44%) |
Feb 09, 2005 | 32.29 | 32.49 | 32.06 | 32.32 | 20,673,676 | -0.14(-0.43%) |
Feb 08, 2005 | 31.92 | 32.53 | 31.92 | 32.46 | 26,367,826 | +0.22(+0.69%) |
Feb 07, 2005 | 32.08 | 32.25 | 31.78 | 32.24 | 26,691,708 | +0.06(+0.20%) |
Feb 04, 2005 | 31.70 | 32.20 | 31.59 | 32.18 | 29,292,906 | +0.45(+1.41%) |
Feb 03, 2005 | 31.34 | 31.80 | 31.16 | 31.73 | 24,183,292 | +0.34(+1.09%) |
Feb 02, 2005 | 31.04 | 31.43 | 31.03 | 31.39 | 25,594,630 | +0.38(+1.24%) |
Feb 01, 2005 | 30.25 | 31.01 | 30.22 | 31.00 | 32,988,604 | +0.97(+3.24%) |
Jan 31, 2005 | 29.97 | 30.25 | 29.89 | 30.03 | 23,378,656 | +0.19(+0.64%) |
Jan 28, 2005 | 29.90 | 30.02 | 29.75 | 29.84 | 19,344,470 | -0.28(-0.93%) |
Jan 27, 2005 | 29.82 | 30.23 | 29.82 | 30.12 | 19,285,878 | +0.03(+0.10%) |
Jan 26, 2005 | 29.97 | 30.23 | 29.86 | 30.09 | 22,397,728 | +0.22(+0.72%) |
Jan 25, 2005 | 29.80 | 29.93 | 29.74 | 29.87 | 17,765,606 | +0.12(+0.39%) |
Jan 24, 2005 | 29.65 | 29.92 | 29.63 | 29.76 | 21,187,594 | +0.40(+1.37%) |
Jan 21, 2005 | 29.57 | 30.00 | 29.36 | 29.36 | 23,276,078 | -0.16(-0.55%) |
Jan 20, 2005 | 29.48 | 29.64 | 29.30 | 29.52 | 19,653,404 | -0.19(-0.65%) |
Jan 19, 2005 | 29.94 | 29.97 | 29.68 | 29.71 | 16,015,953 | -0.26(-0.87%) |
Jan 18, 2005 | 29.65 | 29.97 | 29.62 | 29.97 | 23,882,950 | +0.25(+0.84%) |
Jan 14, 2005 | 29.43 | 29.80 | 29.40 | 29.72 | 18,900,312 | +0.30(+1.03%) |
Jan 13, 2005 | 29.44 | 29.68 | 29.33 | 29.42 | 19,485,534 | -0.02(-0.08%) |
Jan 12, 2005 | 29.13 | 29.47 | 29.00 | 29.44 | 22,854,258 | +0.43(+1.48%) |
Jan 11, 2005 | 29.00 | 29.19 | 28.88 | 29.01 | 15,663,720 | -0.08(-0.26%) |
Jan 10, 2005 | 29.02 | 29.39 | 28.99 | 29.09 | 19,396,360 | +0.11(+0.38%) |
Jan 07, 2005 | 29.17 | 29.25 | 28.82 | 28.98 | 19,442,064 | -0.19(-0.66%) |
Jan 06, 2005 | 28.69 | 29.21 | 28.66 | 29.17 | 22,506,320 | +0.37(+1.27%) |
Jan 05, 2005 | 29.00 | 29.16 | 28.78 | 28.80 | 20,943,436 | -0.15(-0.52%) |
Jan 04, 2005 | 29.30 | 29.45 | 28.91 | 28.95 | 28,725,038 | -0.20(-0.68%) |