Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 36.92 | 37.03 | 36.42 | 36.46 | 21,958,104 | -0.53(-1.44%) |
Mar 30, 2005 | 37.03 | 37.24 | 36.89 | 36.99 | 15,325,961 | +0.05(+0.14%) |
Mar 29, 2005 | 37.03 | 37.30 | 36.91 | 36.94 | 19,108,864 | -0.16(-0.43%) |
Mar 28, 2005 | 36.86 | 37.24 | 36.75 | 37.10 | 16,828,786 | +0.24(+0.65%) |
Mar 24, 2005 | 37.12 | 37.13 | 36.76 | 36.86 | 17,185,732 | +0.01(+0.02%) |
Mar 23, 2005 | 37.03 | 37.24 | 36.80 | 36.85 | 24,166,572 | -0.18(-0.49%) |
Mar 22, 2005 | 37.23 | 37.35 | 37.00 | 37.03 | 24,801,982 | -0.20(-0.53%) |
Mar 21, 2005 | 37.48 | 37.66 | 37.19 | 37.23 | 30,279,722 | -0.20(-0.54%) |
Mar 18, 2005 | 38.08 | 38.08 | 37.43 | 37.43 | 119,300,624 | -0.64(-1.68%) |
Mar 17, 2005 | 37.48 | 38.15 | 37.40 | 38.07 | 26,161,588 | +0.73(+1.95%) |
Mar 16, 2005 | 37.05 | 37.51 | 37.00 | 37.35 | 24,023,492 | +0.22(+0.59%) |
Mar 15, 2005 | 37.51 | 37.58 | 37.11 | 37.13 | 19,234,352 | -0.20(-0.53%) |
Mar 14, 2005 | 37.67 | 37.79 | 37.21 | 37.32 | 21,064,160 | -0.22(-0.58%) |
Mar 11, 2005 | 38.00 | 38.01 | 37.45 | 37.54 | 12,711,754 | -0.40(-1.05%) |
Mar 10, 2005 | 38.16 | 38.24 | 37.88 | 37.94 | 11,128,248 | -0.22(-0.57%) |
Mar 09, 2005 | 38.12 | 38.26 | 38.04 | 38.16 | 13,893,233 | +0.02(+0.06%) |
Mar 08, 2005 | 38.27 | 38.38 | 38.02 | 38.14 | 12,935,103 | -0.26(-0.68%) |
Mar 07, 2005 | 38.63 | 38.82 | 38.26 | 38.40 | 14,113,695 | -0.23(-0.60%) |
Mar 04, 2005 | 38.71 | 38.92 | 38.52 | 38.63 | 15,883,576 | +0.17(+0.45%) |
Mar 03, 2005 | 38.42 | 38.69 | 38.32 | 38.46 | 26,768,546 | +0.66(+1.75%) |
Mar 02, 2005 | 37.86 | 38.13 | 37.69 | 37.80 | 12,532,526 | -0.07(-0.17%) |
Mar 01, 2005 | 37.84 | 38.06 | 37.78 | 37.86 | 14,380,613 | +0.31(+0.83%) |
Feb 28, 2005 | 37.69 | 38.04 | 37.54 | 37.55 | 14,933,280 | +0.09(+0.23%) |
Feb 25, 2005 | 37.40 | 37.46 | 37.18 | 37.46 | 15,762,212 | +0.02(+0.06%) |
Feb 24, 2005 | 37.65 | 37.70 | 37.30 | 37.44 | 13,650,780 | -0.10(-0.27%) |
Feb 23, 2005 | 37.86 | 37.92 | 37.28 | 37.54 | 18,755,356 | -0.29(-0.77%) |
Feb 22, 2005 | 38.27 | 38.33 | 37.81 | 37.83 | 15,794,100 | -0.52(-1.37%) |
Feb 18, 2005 | 38.42 | 38.56 | 38.30 | 38.36 | 13,420,284 | +0.01(+0.04%) |
Feb 17, 2005 | 38.48 | 38.59 | 38.07 | 38.34 | 20,569,082 | +0.07(+0.19%) |
Feb 16, 2005 | 38.37 | 38.52 | 38.23 | 38.27 | 10,407,623 | -0.07(-0.19%) |
Feb 15, 2005 | 38.26 | 38.53 | 38.10 | 38.34 | 13,034,613 | +0.40(+1.05%) |
Feb 14, 2005 | 38.05 | 38.20 | 37.91 | 37.94 | 10,719,899 | +0.04(+0.10%) |
Feb 11, 2005 | 37.91 | 38.29 | 37.91 | 37.91 | 14,334,982 | -0.12(-0.31%) |
Feb 10, 2005 | 38.17 | 38.44 | 38.00 | 38.02 | 12,551,081 | -0.19(-0.50%) |
Feb 09, 2005 | 38.46 | 38.63 | 38.03 | 38.21 | 11,545,669 | -0.49(-1.28%) |
Feb 08, 2005 | 38.78 | 38.98 | 38.71 | 38.71 | 7,916,979 | -0.23(-0.58%) |
Feb 07, 2005 | 39.07 | 39.10 | 38.89 | 38.93 | 8,577,953 | +0.04(+0.09%) |
Feb 04, 2005 | 38.85 | 38.98 | 38.66 | 38.90 | 10,235,954 | +0.03(+0.07%) |
Feb 03, 2005 | 38.58 | 38.88 | 38.58 | 38.87 | 10,668,219 | +0.26(+0.68%) |
Feb 02, 2005 | 38.29 | 38.78 | 38.29 | 38.60 | 12,659,525 | +0.33(+0.86%) |
Feb 01, 2005 | 38.12 | 38.52 | 38.09 | 38.28 | 14,008,000 | +0.15(+0.40%) |
Jan 31, 2005 | 38.23 | 38.49 | 37.99 | 38.12 | 14,062,703 | -0.02(-0.06%) |
Jan 28, 2005 | 38.49 | 38.50 | 38.05 | 38.15 | 15,285,965 | -0.47(-1.22%) |
Jan 27, 2005 | 38.60 | 38.84 | 38.47 | 38.62 | 9,118,250 | -0.15(-0.38%) |
Jan 26, 2005 | 38.82 | 39.06 | 38.72 | 38.76 | 9,866,639 | +0.00(+0.00%) |
Jan 25, 2005 | 38.70 | 38.89 | 38.64 | 38.76 | 8,822,606 | +0.15(+0.40%) |
Jan 24, 2005 | 38.58 | 38.76 | 38.39 | 38.61 | 11,788,810 | +0.04(+0.11%) |
Jan 21, 2005 | 38.81 | 38.91 | 38.56 | 38.57 | 11,794,445 | -0.26(-0.67%) |
Jan 20, 2005 | 39.08 | 39.41 | 38.78 | 38.83 | 12,372,814 | -0.30(-0.76%) |
Jan 19, 2005 | 39.50 | 39.72 | 39.11 | 39.13 | 9,548,728 | -0.52(-1.30%) |
Jan 18, 2005 | 39.00 | 39.65 | 38.95 | 39.64 | 13,601,024 | +0.36(+0.93%) |
Jan 14, 2005 | 39.02 | 39.33 | 38.92 | 39.28 | 10,290,108 | +0.25(+0.65%) |
Jan 13, 2005 | 39.36 | 39.43 | 38.94 | 39.03 | 13,179,755 | -0.32(-0.81%) |
Jan 12, 2005 | 38.99 | 39.39 | 38.85 | 39.35 | 11,458,667 | +0.36(+0.91%) |
Jan 11, 2005 | 38.98 | 39.11 | 38.87 | 38.99 | 9,158,522 | -0.09(-0.24%) |
Jan 10, 2005 | 39.14 | 39.53 | 38.99 | 39.08 | 11,894,505 | -0.20(-0.50%) |
Jan 07, 2005 | 39.32 | 39.53 | 39.11 | 39.28 | 13,277,616 | -0.04(-0.11%) |
Jan 06, 2005 | 39.22 | 39.43 | 38.67 | 39.32 | 19,281,908 | +0.55(+1.43%) |
Jan 05, 2005 | 38.92 | 39.03 | 38.64 | 38.77 | 11,327,544 | +0.05(+0.13%) |
Jan 04, 2005 | 39.12 | 39.21 | 38.58 | 38.72 | 14,564,652 | -0.09(-0.24%) |