Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 34.81 | 35.10 | 34.64 | 34.68 | 35,942,100 | +0.21(+0.61%) |
Mar 30, 2005 | 34.13 | 34.52 | 33.39 | 34.47 | 44,803,024 | +0.56(+1.66%) |
Mar 29, 2005 | 34.27 | 34.77 | 33.77 | 33.90 | 32,531,066 | -0.36(-1.05%) |
Mar 28, 2005 | 34.35 | 34.59 | 33.96 | 34.27 | 35,072,112 | -0.06(-0.19%) |
Mar 24, 2005 | 35.09 | 35.29 | 34.07 | 34.33 | 42,816,592 | -0.63(-1.81%) |
Mar 23, 2005 | 35.43 | 35.43 | 34.68 | 34.96 | 45,115,476 | -0.47(-1.33%) |
Mar 22, 2005 | 35.93 | 36.56 | 35.38 | 35.43 | 33,820,236 | -0.73(-2.01%) |
Mar 21, 2005 | 36.45 | 36.64 | 35.96 | 36.16 | 30,636,926 | -0.29(-0.80%) |
Mar 18, 2005 | 35.84 | 36.57 | 35.80 | 36.45 | 55,881,368 | +0.67(+1.89%) |
Mar 17, 2005 | 35.42 | 35.87 | 35.28 | 35.78 | 37,426,512 | +0.70(+1.99%) |
Mar 16, 2005 | 34.91 | 35.41 | 34.60 | 35.08 | 36,045,736 | -0.03(-0.10%) |
Mar 15, 2005 | 35.66 | 35.99 | 35.07 | 35.11 | 30,208,290 | -0.54(-1.52%) |
Mar 14, 2005 | 35.53 | 35.78 | 34.93 | 35.66 | 33,624,480 | +0.13(+0.38%) |
Mar 11, 2005 | 35.13 | 35.84 | 35.01 | 35.52 | 42,212,996 | +0.40(+1.13%) |
Mar 10, 2005 | 35.43 | 35.52 | 34.62 | 35.13 | 68,749,704 | -0.24(-0.69%) |
Mar 09, 2005 | 36.71 | 37.45 | 35.32 | 35.37 | 117,133,384 | -1.34(-3.66%) |
Mar 08, 2005 | 36.74 | 37.01 | 36.54 | 36.71 | 31,265,958 | +0.06(+0.16%) |
Mar 07, 2005 | 36.99 | 37.01 | 36.41 | 36.66 | 33,161,302 | -0.33(-0.90%) |
Mar 04, 2005 | 36.73 | 37.24 | 36.51 | 36.99 | 35,755,968 | +0.30(+0.82%) |
Mar 03, 2005 | 36.48 | 36.73 | 36.25 | 36.69 | 34,873,264 | +0.22(+0.59%) |
Mar 02, 2005 | 36.10 | 36.76 | 36.09 | 36.47 | 44,641,468 | +0.34(+0.93%) |
Mar 01, 2005 | 36.64 | 36.73 | 36.07 | 36.13 | 44,910,612 | -0.70(-1.91%) |
Feb 28, 2005 | 36.81 | 37.26 | 36.13 | 36.84 | 61,114,704 | +0.03(+0.08%) |
Feb 25, 2005 | 35.78 | 37.06 | 35.78 | 36.81 | 64,080,088 | +1.24(+3.48%) |
Feb 24, 2005 | 34.68 | 35.61 | 34.64 | 35.57 | 47,065,132 | +0.99(+2.88%) |
Feb 23, 2005 | 34.04 | 34.64 | 33.96 | 34.57 | 31,885,364 | +0.68(+2.01%) |
Feb 22, 2005 | 34.62 | 34.96 | 33.89 | 33.89 | 44,096,652 | -0.67(-1.95%) |
Feb 18, 2005 | 33.82 | 34.82 | 33.76 | 34.57 | 39,632,076 | +0.74(+2.20%) |
Feb 17, 2005 | 34.15 | 34.29 | 33.76 | 33.82 | 32,002,062 | -0.20(-0.60%) |
Feb 16, 2005 | 33.12 | 34.15 | 33.07 | 34.03 | 32,355,762 | +0.91(+2.74%) |
Feb 15, 2005 | 32.98 | 33.13 | 32.89 | 33.12 | 23,076,346 | +0.05(+0.16%) |
Feb 14, 2005 | 32.73 | 33.08 | 32.62 | 33.07 | 20,439,742 | +0.42(+1.28%) |
Feb 11, 2005 | 32.78 | 33.09 | 32.56 | 32.65 | 23,521,480 | -0.13(-0.41%) |
Feb 10, 2005 | 32.51 | 32.94 | 32.35 | 32.78 | 27,550,890 | +0.47(+1.44%) |
Feb 09, 2005 | 32.28 | 32.48 | 32.05 | 32.32 | 20,679,152 | -0.14(-0.43%) |
Feb 08, 2005 | 31.91 | 32.53 | 31.91 | 32.46 | 26,374,808 | +0.22(+0.69%) |
Feb 07, 2005 | 32.07 | 32.25 | 31.77 | 32.23 | 26,698,776 | +0.06(+0.20%) |
Feb 04, 2005 | 31.69 | 32.19 | 31.58 | 32.17 | 29,300,664 | +0.45(+1.41%) |
Feb 03, 2005 | 31.33 | 31.79 | 31.15 | 31.72 | 24,189,696 | +0.34(+1.09%) |
Feb 02, 2005 | 31.03 | 31.43 | 31.02 | 31.38 | 25,601,408 | +0.38(+1.24%) |
Feb 01, 2005 | 30.24 | 31.00 | 30.22 | 31.00 | 32,997,340 | +0.97(+3.24%) |
Jan 31, 2005 | 29.97 | 30.24 | 29.88 | 30.02 | 23,384,846 | +0.19(+0.64%) |
Jan 28, 2005 | 29.89 | 30.01 | 29.74 | 29.83 | 19,349,592 | -0.28(-0.93%) |
Jan 27, 2005 | 29.81 | 30.23 | 29.81 | 30.11 | 19,290,986 | +0.03(+0.10%) |
Jan 26, 2005 | 29.97 | 30.22 | 29.85 | 30.08 | 22,403,660 | +0.22(+0.72%) |
Jan 25, 2005 | 29.79 | 29.92 | 29.73 | 29.87 | 17,770,310 | +0.12(+0.39%) |
Jan 24, 2005 | 29.64 | 29.91 | 29.62 | 29.75 | 21,193,204 | +0.40(+1.37%) |
Jan 21, 2005 | 29.56 | 29.99 | 29.35 | 29.35 | 23,282,242 | -0.16(-0.55%) |
Jan 20, 2005 | 29.47 | 29.63 | 29.30 | 29.51 | 19,658,608 | -0.19(-0.65%) |
Jan 19, 2005 | 29.94 | 29.96 | 29.67 | 29.70 | 16,020,194 | -0.26(-0.87%) |
Jan 18, 2005 | 29.65 | 29.97 | 29.62 | 29.97 | 23,889,274 | +0.25(+0.84%) |
Jan 14, 2005 | 29.42 | 29.80 | 29.39 | 29.71 | 18,905,318 | +0.30(+1.03%) |
Jan 13, 2005 | 29.44 | 29.67 | 29.33 | 29.41 | 19,490,694 | -0.02(-0.08%) |
Jan 12, 2005 | 29.12 | 29.46 | 28.99 | 29.44 | 22,860,310 | +0.43(+1.48%) |
Jan 11, 2005 | 28.99 | 29.18 | 28.88 | 29.01 | 15,667,867 | -0.08(-0.26%) |
Jan 10, 2005 | 29.01 | 29.38 | 28.98 | 29.08 | 19,401,496 | +0.11(+0.38%) |
Jan 07, 2005 | 29.16 | 29.24 | 28.81 | 28.97 | 19,447,212 | -0.19(-0.66%) |
Jan 06, 2005 | 28.69 | 29.20 | 28.66 | 29.16 | 22,512,280 | +0.37(+1.27%) |
Jan 05, 2005 | 28.99 | 29.16 | 28.77 | 28.80 | 20,948,982 | -0.15(-0.52%) |
Jan 04, 2005 | 29.29 | 29.44 | 28.91 | 28.95 | 28,732,644 | -0.20(-0.68%) |