Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 34.54 | 34.82 | 34.37 | 34.41 | 36,224,444 | +0.21(+0.61%) |
Mar 30, 2005 | 33.86 | 34.25 | 33.13 | 34.20 | 45,154,976 | +0.56(+1.66%) |
Mar 29, 2005 | 34.00 | 34.49 | 33.51 | 33.64 | 32,786,614 | -0.36(-1.05%) |
Mar 28, 2005 | 34.08 | 34.32 | 33.69 | 34.00 | 35,347,624 | -0.06(-0.19%) |
Mar 24, 2005 | 34.81 | 35.01 | 33.80 | 34.06 | 43,152,936 | -0.63(-1.81%) |
Mar 23, 2005 | 35.16 | 35.16 | 34.41 | 34.69 | 45,469,880 | -0.47(-1.33%) |
Mar 22, 2005 | 35.65 | 36.28 | 35.11 | 35.16 | 34,085,912 | -0.72(-2.01%) |
Mar 21, 2005 | 36.17 | 36.36 | 35.68 | 35.88 | 30,877,594 | -0.29(-0.80%) |
Mar 18, 2005 | 35.56 | 36.28 | 35.52 | 36.17 | 56,320,344 | +0.67(+1.89%) |
Mar 17, 2005 | 35.15 | 35.59 | 35.01 | 35.50 | 37,720,516 | +0.69(+1.99%) |
Mar 16, 2005 | 34.64 | 35.13 | 34.33 | 34.81 | 36,328,896 | -0.03(-0.10%) |
Mar 15, 2005 | 35.38 | 35.71 | 34.79 | 34.84 | 30,445,592 | -0.54(-1.52%) |
Mar 14, 2005 | 35.25 | 35.50 | 34.66 | 35.38 | 33,888,620 | +0.13(+0.38%) |
Mar 11, 2005 | 34.85 | 35.56 | 34.74 | 35.24 | 42,544,600 | +0.39(+1.13%) |
Mar 10, 2005 | 35.16 | 35.24 | 34.35 | 34.85 | 69,289,768 | -0.24(-0.69%) |
Mar 09, 2005 | 36.43 | 37.16 | 35.04 | 35.09 | 118,053,528 | -1.33(-3.66%) |
Mar 08, 2005 | 36.46 | 36.72 | 36.26 | 36.43 | 31,511,568 | +0.06(+0.16%) |
Mar 07, 2005 | 36.71 | 36.72 | 36.13 | 36.37 | 33,421,800 | -0.33(-0.90%) |
Mar 04, 2005 | 36.44 | 36.95 | 36.23 | 36.70 | 36,036,852 | +0.30(+0.82%) |
Mar 03, 2005 | 36.20 | 36.45 | 35.97 | 36.40 | 35,147,212 | +0.21(+0.59%) |
Mar 02, 2005 | 35.82 | 36.47 | 35.81 | 36.19 | 44,992,152 | +0.33(+0.93%) |
Mar 01, 2005 | 36.35 | 36.44 | 35.79 | 35.85 | 45,263,408 | -0.70(-1.91%) |
Feb 28, 2005 | 36.52 | 36.97 | 35.85 | 36.55 | 61,594,792 | +0.03(+0.08%) |
Feb 25, 2005 | 35.50 | 36.77 | 35.50 | 36.52 | 64,583,468 | +1.23(+3.48%) |
Feb 24, 2005 | 34.41 | 35.33 | 34.37 | 35.29 | 47,434,852 | +0.99(+2.88%) |
Feb 23, 2005 | 33.77 | 34.37 | 33.70 | 34.30 | 32,135,840 | +0.68(+2.01%) |
Feb 22, 2005 | 34.35 | 34.68 | 33.63 | 33.63 | 44,443,052 | -0.67(-1.95%) |
Feb 18, 2005 | 33.56 | 34.55 | 33.50 | 34.30 | 39,943,404 | +0.74(+2.20%) |
Feb 17, 2005 | 33.89 | 34.03 | 33.50 | 33.56 | 32,253,454 | -0.20(-0.60%) |
Feb 16, 2005 | 32.86 | 33.89 | 32.81 | 33.76 | 32,609,934 | +0.90(+2.74%) |
Feb 15, 2005 | 32.73 | 32.87 | 32.63 | 32.86 | 23,257,622 | +0.05(+0.16%) |
Feb 14, 2005 | 32.47 | 32.82 | 32.37 | 32.81 | 20,600,306 | +0.42(+1.28%) |
Feb 11, 2005 | 32.53 | 32.83 | 32.31 | 32.39 | 23,706,254 | -0.13(-0.41%) |
Feb 10, 2005 | 32.26 | 32.69 | 32.10 | 32.53 | 27,767,316 | +0.46(+1.44%) |
Feb 09, 2005 | 32.03 | 32.23 | 31.80 | 32.06 | 20,841,596 | -0.14(-0.43%) |
Feb 08, 2005 | 31.67 | 32.27 | 31.66 | 32.20 | 26,581,996 | +0.22(+0.69%) |
Feb 07, 2005 | 31.82 | 31.99 | 31.53 | 31.98 | 26,908,508 | +0.06(+0.20%) |
Feb 04, 2005 | 31.45 | 31.94 | 31.34 | 31.92 | 29,530,836 | +0.44(+1.41%) |
Feb 03, 2005 | 31.09 | 31.54 | 30.91 | 31.48 | 24,379,720 | +0.34(+1.09%) |
Feb 02, 2005 | 30.79 | 31.18 | 30.78 | 31.13 | 25,802,520 | +0.38(+1.24%) |
Feb 01, 2005 | 30.01 | 30.76 | 29.98 | 30.75 | 33,256,552 | +0.96(+3.24%) |
Jan 31, 2005 | 29.73 | 30.00 | 29.64 | 29.79 | 23,568,546 | +0.19(+0.64%) |
Jan 28, 2005 | 29.66 | 29.78 | 29.51 | 29.60 | 19,501,592 | -0.28(-0.93%) |
Jan 27, 2005 | 29.58 | 29.99 | 29.58 | 29.88 | 19,442,526 | +0.03(+0.10%) |
Jan 26, 2005 | 29.73 | 29.99 | 29.62 | 29.85 | 22,579,652 | +0.21(+0.72%) |
Jan 25, 2005 | 29.56 | 29.69 | 29.50 | 29.63 | 17,909,906 | +0.12(+0.39%) |
Jan 24, 2005 | 29.41 | 29.68 | 29.39 | 29.52 | 21,359,688 | +0.40(+1.37%) |
Jan 21, 2005 | 29.33 | 29.76 | 29.12 | 29.12 | 23,465,136 | -0.16(-0.55%) |
Jan 20, 2005 | 29.24 | 29.40 | 29.07 | 29.28 | 19,813,036 | -0.19(-0.65%) |
Jan 19, 2005 | 29.70 | 29.73 | 29.44 | 29.47 | 16,146,041 | -0.26(-0.87%) |
Jan 18, 2005 | 29.41 | 29.73 | 29.39 | 29.73 | 24,076,936 | +0.25(+0.84%) |
Jan 14, 2005 | 29.19 | 29.56 | 29.17 | 29.48 | 19,053,828 | +0.30(+1.03%) |
Jan 13, 2005 | 29.21 | 29.44 | 29.10 | 29.18 | 19,643,804 | -0.02(-0.08%) |
Jan 12, 2005 | 28.89 | 29.23 | 28.76 | 29.21 | 23,039,888 | +0.43(+1.48%) |
Jan 11, 2005 | 28.77 | 28.95 | 28.65 | 28.78 | 15,790,947 | -0.07(-0.26%) |
Jan 10, 2005 | 28.78 | 29.15 | 28.76 | 28.85 | 19,553,904 | +0.11(+0.38%) |
Jan 07, 2005 | 28.93 | 29.02 | 28.59 | 28.74 | 19,599,980 | -0.19(-0.66%) |
Jan 06, 2005 | 28.46 | 28.98 | 28.43 | 28.93 | 22,689,126 | +0.36(+1.27%) |
Jan 05, 2005 | 28.77 | 28.93 | 28.55 | 28.57 | 21,113,546 | -0.15(-0.52%) |
Jan 04, 2005 | 29.06 | 29.21 | 28.68 | 28.72 | 28,958,354 | -0.20(-0.68%) |