Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 36.17 | 36.29 | 35.92 | 36.04 | 2,206,433 | -0.12(-0.33%) |
Mar 30, 2005 | 35.66 | 36.30 | 35.60 | 36.16 | 2,264,241 | +0.70(+1.98%) |
Mar 29, 2005 | 35.89 | 35.96 | 35.42 | 35.46 | 2,267,536 | -0.38(-1.06%) |
Mar 28, 2005 | 35.86 | 36.10 | 35.72 | 35.84 | 2,212,124 | +0.25(+0.69%) |
Mar 24, 2005 | 37.38 | 37.38 | 35.52 | 35.60 | 5,008,019 | +0.35(+1.00%) |
Mar 23, 2005 | 35.04 | 35.33 | 34.84 | 35.24 | 2,202,540 | +0.25(+0.71%) |
Mar 22, 2005 | 35.19 | 35.46 | 34.92 | 35.00 | 2,439,612 | -0.06(-0.17%) |
Mar 21, 2005 | 35.09 | 35.29 | 34.79 | 35.06 | 2,332,832 | +0.08(+0.23%) |
Mar 18, 2005 | 34.96 | 35.09 | 34.48 | 34.98 | 2,934,274 | +0.03(+0.08%) |
Mar 17, 2005 | 35.49 | 35.49 | 34.86 | 34.95 | 2,745,874 | -0.44(-1.25%) |
Mar 16, 2005 | 35.82 | 36.06 | 35.38 | 35.39 | 1,921,438 | -0.68(-1.89%) |
Mar 15, 2005 | 36.36 | 36.52 | 36.07 | 36.07 | 1,452,385 | -0.25(-0.70%) |
Mar 14, 2005 | 36.32 | 36.46 | 36.20 | 36.32 | 1,925,331 | +0.07(+0.20%) |
Mar 11, 2005 | 36.38 | 36.56 | 36.14 | 36.25 | 1,721,806 | +0.03(+0.09%) |
Mar 10, 2005 | 36.31 | 36.46 | 36.11 | 36.22 | 1,549,430 | -0.01(-0.02%) |
Mar 09, 2005 | 36.47 | 36.60 | 36.19 | 36.22 | 2,071,648 | -0.47(-1.27%) |
Mar 08, 2005 | 36.26 | 37.14 | 36.22 | 36.69 | 3,432,979 | +0.59(+1.65%) |
Mar 07, 2005 | 35.94 | 36.23 | 35.86 | 36.10 | 2,735,540 | +0.11(+0.32%) |
Mar 04, 2005 | 35.86 | 36.04 | 35.72 | 35.98 | 1,624,910 | +0.30(+0.84%) |
Mar 03, 2005 | 35.79 | 35.96 | 35.52 | 35.68 | 2,177,529 | -0.11(-0.30%) |
Mar 02, 2005 | 35.62 | 35.90 | 35.56 | 35.79 | 1,447,143 | -0.11(-0.30%) |
Mar 01, 2005 | 35.39 | 36.00 | 35.39 | 35.90 | 2,158,660 | +0.57(+1.63%) |
Feb 28, 2005 | 35.16 | 35.58 | 35.15 | 35.32 | 1,605,591 | -0.01(-0.02%) |
Feb 25, 2005 | 34.96 | 35.52 | 34.92 | 35.33 | 1,279,261 | +0.37(+1.07%) |
Feb 24, 2005 | 34.85 | 35.12 | 34.76 | 34.96 | 1,472,453 | +0.12(+0.35%) |
Feb 23, 2005 | 34.92 | 34.98 | 34.68 | 34.84 | 2,439,762 | +0.06(+0.17%) |
Feb 22, 2005 | 35.16 | 35.36 | 34.74 | 34.78 | 1,951,989 | -0.65(-1.83%) |
Feb 18, 2005 | 35.60 | 35.67 | 35.20 | 35.42 | 1,721,506 | -0.17(-0.49%) |
Feb 17, 2005 | 35.89 | 36.06 | 35.60 | 35.60 | 1,927,877 | -0.45(-1.26%) |
Feb 16, 2005 | 35.88 | 36.07 | 35.79 | 36.05 | 1,343,808 | +0.01(+0.04%) |
Feb 15, 2005 | 35.99 | 36.36 | 35.92 | 36.04 | 2,262,444 | -0.19(-0.52%) |
Feb 14, 2005 | 36.00 | 36.39 | 35.91 | 36.22 | 4,026,633 | +0.35(+0.99%) |
Feb 11, 2005 | 35.19 | 35.94 | 35.16 | 35.87 | 2,705,887 | +0.68(+1.94%) |
Feb 10, 2005 | 34.89 | 35.24 | 34.76 | 35.19 | 2,798,140 | +0.34(+0.98%) |
Feb 09, 2005 | 35.26 | 35.38 | 34.81 | 34.85 | 2,302,730 | -0.47(-1.34%) |
Feb 08, 2005 | 35.39 | 35.48 | 35.29 | 35.32 | 1,835,025 | -0.13(-0.38%) |
Feb 07, 2005 | 35.19 | 35.46 | 34.96 | 35.46 | 2,901,026 | +0.56(+1.61%) |
Feb 04, 2005 | 34.93 | 35.09 | 34.77 | 34.90 | 2,582,185 | +0.05(+0.15%) |
Feb 03, 2005 | 34.99 | 34.99 | 34.63 | 34.84 | 2,548,339 | -0.11(-0.31%) |
Feb 02, 2005 | 34.79 | 35.43 | 34.71 | 34.95 | 3,267,492 | +0.23(+0.65%) |
Feb 01, 2005 | 34.73 | 34.87 | 34.57 | 34.72 | 2,802,783 | +0.08(+0.23%) |
Jan 31, 2005 | 34.69 | 34.80 | 34.45 | 34.64 | 2,248,367 | +0.07(+0.21%) |
Jan 28, 2005 | 34.72 | 34.86 | 34.44 | 34.57 | 2,276,222 | -0.22(-0.63%) |
Jan 27, 2005 | 34.29 | 35.00 | 34.17 | 34.79 | 2,521,232 | +0.31(+0.91%) |
Jan 26, 2005 | 34.35 | 34.59 | 34.31 | 34.47 | 2,841,871 | +0.25(+0.74%) |
Jan 25, 2005 | 34.25 | 34.49 | 34.12 | 34.22 | 2,258,550 | -0.03(-0.08%) |
Jan 24, 2005 | 34.58 | 34.64 | 34.25 | 34.25 | 2,250,014 | -0.15(-0.43%) |
Jan 21, 2005 | 34.45 | 34.66 | 34.32 | 34.39 | 2,411,906 | +0.09(+0.27%) |
Jan 20, 2005 | 34.49 | 34.76 | 34.23 | 34.30 | 3,360,195 | -0.40(-1.15%) |
Jan 19, 2005 | 35.12 | 35.27 | 34.68 | 34.70 | 3,028,473 | -0.49(-1.39%) |
Jan 18, 2005 | 34.72 | 35.32 | 34.72 | 35.19 | 3,535,116 | +0.04(+0.11%) |
Jan 14, 2005 | 34.92 | 35.28 | 34.82 | 35.15 | 1,715,216 | +0.13(+0.36%) |
Jan 13, 2005 | 35.36 | 35.46 | 34.93 | 35.02 | 2,584,281 | -0.47(-1.32%) |
Jan 12, 2005 | 35.22 | 35.57 | 35.22 | 35.49 | 1,954,535 | +0.27(+0.76%) |
Jan 11, 2005 | 35.26 | 35.32 | 34.93 | 35.22 | 1,632,548 | -0.11(-0.32%) |
Jan 10, 2005 | 35.42 | 35.56 | 35.16 | 35.34 | 2,391,389 | -0.09(-0.25%) |
Jan 07, 2005 | 35.48 | 35.60 | 35.12 | 35.42 | 1,724,501 | -0.07(-0.21%) |
Jan 06, 2005 | 35.73 | 35.83 | 35.39 | 35.50 | 3,376,668 | -0.09(-0.26%) |
Jan 05, 2005 | 34.96 | 35.85 | 34.86 | 35.59 | 3,809,329 | +0.53(+1.52%) |
Jan 04, 2005 | 35.26 | 35.76 | 34.73 | 35.06 | 6,205,660 | -0.77(-2.14%) |