Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 40.22 | 40.86 | 40.07 | 40.61 | 24,986,164 | +1.40(+3.56%) |
Mar 30, 2005 | 38.29 | 39.44 | 38.03 | 39.22 | 24,830,538 | +1.18(+3.12%) |
Mar 29, 2005 | 39.37 | 39.83 | 38.01 | 38.03 | 19,449,878 | -1.33(-3.37%) |
Mar 28, 2005 | 39.46 | 39.58 | 39.17 | 39.36 | 6,272,267 | -0.08(-0.20%) |
Mar 24, 2005 | 39.36 | 39.83 | 39.24 | 39.44 | 7,997,687 | -0.04(-0.09%) |
Mar 23, 2005 | 39.51 | 39.67 | 38.80 | 39.47 | 8,197,153 | -0.04(-0.11%) |
Mar 22, 2005 | 40.54 | 40.75 | 39.48 | 39.51 | 8,211,109 | -0.93(-2.30%) |
Mar 21, 2005 | 40.92 | 41.29 | 40.32 | 40.44 | 8,190,105 | -0.55(-1.33%) |
Mar 18, 2005 | 40.49 | 41.00 | 39.97 | 40.99 | 11,855,635 | +0.50(+1.24%) |
Mar 17, 2005 | 40.81 | 41.11 | 40.14 | 40.48 | 10,763,574 | -0.62(-1.52%) |
Mar 16, 2005 | 41.35 | 41.56 | 40.68 | 41.11 | 7,029,675 | -0.64(-1.53%) |
Mar 15, 2005 | 42.32 | 42.51 | 41.54 | 41.75 | 6,207,000 | -0.11(-0.25%) |
Mar 14, 2005 | 41.49 | 41.91 | 41.36 | 41.85 | 4,982,713 | +0.36(+0.87%) |
Mar 11, 2005 | 42.46 | 42.48 | 41.10 | 41.49 | 7,793,709 | -1.06(-2.48%) |
Mar 10, 2005 | 42.56 | 42.85 | 42.05 | 42.55 | 8,934,122 | +0.01(+0.03%) |
Mar 09, 2005 | 42.15 | 42.76 | 41.80 | 42.54 | 10,696,334 | +0.40(+0.94%) |
Mar 08, 2005 | 42.00 | 42.56 | 41.82 | 42.14 | 7,448,344 | +0.14(+0.34%) |
Mar 07, 2005 | 41.71 | 42.23 | 41.65 | 42.00 | 6,546,445 | +0.57(+1.39%) |
Mar 04, 2005 | 40.93 | 41.83 | 40.83 | 41.42 | 6,698,688 | +1.04(+2.56%) |
Mar 03, 2005 | 40.56 | 40.76 | 39.86 | 40.39 | 6,607,906 | +0.13(+0.33%) |
Mar 02, 2005 | 40.22 | 40.75 | 40.15 | 40.25 | 6,810,756 | -0.15(-0.37%) |
Mar 01, 2005 | 40.06 | 40.63 | 40.06 | 40.40 | 7,125,955 | +0.34(+0.85%) |
Feb 28, 2005 | 40.65 | 40.79 | 39.83 | 40.06 | 7,716,319 | -0.84(-2.06%) |
Feb 25, 2005 | 40.12 | 40.97 | 40.10 | 40.90 | 4,958,749 | +0.67(+1.68%) |
Feb 24, 2005 | 40.54 | 40.54 | 40.01 | 40.23 | 5,345,841 | -0.23(-0.56%) |
Feb 23, 2005 | 40.65 | 40.70 | 40.21 | 40.46 | 5,390,950 | +0.11(+0.26%) |
Feb 22, 2005 | 40.21 | 40.89 | 40.19 | 40.35 | 8,029,968 | -0.55(-1.34%) |
Feb 18, 2005 | 42.29 | 42.29 | 40.78 | 40.90 | 9,415,097 | -1.39(-3.29%) |
Feb 17, 2005 | 42.19 | 42.51 | 42.11 | 42.29 | 5,801,583 | -0.09(-0.20%) |
Feb 16, 2005 | 42.15 | 42.56 | 41.93 | 42.37 | 6,390,537 | -0.19(-0.45%) |
Feb 15, 2005 | 42.74 | 42.76 | 42.32 | 42.56 | 6,246,329 | -0.19(-0.45%) |
Feb 14, 2005 | 42.79 | 42.93 | 42.41 | 42.76 | 4,907,296 | -0.04(-0.08%) |
Feb 11, 2005 | 41.64 | 42.84 | 41.57 | 42.79 | 9,130,064 | +1.03(+2.46%) |
Feb 10, 2005 | 41.34 | 41.77 | 41.22 | 41.76 | 7,872,932 | +0.50(+1.20%) |
Feb 09, 2005 | 41.36 | 41.66 | 41.14 | 41.27 | 5,049,390 | -0.30(-0.73%) |
Feb 08, 2005 | 41.34 | 41.69 | 41.29 | 41.57 | 5,000,757 | +0.38(+0.91%) |
Feb 07, 2005 | 41.63 | 41.66 | 41.07 | 41.19 | 6,169,080 | -0.43(-1.04%) |
Feb 04, 2005 | 40.74 | 41.64 | 40.68 | 41.63 | 6,896,040 | +1.06(+2.62%) |
Feb 03, 2005 | 40.40 | 40.80 | 40.29 | 40.56 | 5,087,732 | +0.08(+0.19%) |
Feb 02, 2005 | 40.53 | 40.66 | 40.30 | 40.48 | 6,180,498 | -0.13(-0.31%) |
Feb 01, 2005 | 40.05 | 41.09 | 39.87 | 40.61 | 9,115,827 | +0.92(+2.31%) |
Jan 31, 2005 | 39.04 | 39.75 | 39.03 | 39.70 | 7,642,876 | +1.13(+2.92%) |
Jan 28, 2005 | 38.25 | 38.83 | 38.25 | 38.57 | 6,764,942 | +0.44(+1.15%) |
Jan 27, 2005 | 38.31 | 38.52 | 37.97 | 38.13 | 5,533,325 | -0.30(-0.78%) |
Jan 26, 2005 | 38.65 | 38.73 | 38.21 | 38.43 | 7,586,490 | -0.16(-0.42%) |
Jan 25, 2005 | 38.56 | 39.13 | 38.53 | 38.59 | 6,698,970 | +0.23(+0.61%) |
Jan 24, 2005 | 38.70 | 39.19 | 38.24 | 38.36 | 7,915,081 | -0.29(-0.75%) |
Jan 21, 2005 | 38.90 | 39.31 | 38.59 | 38.65 | 6,731,815 | -0.26(-0.67%) |
Jan 20, 2005 | 39.03 | 39.28 | 38.56 | 38.91 | 5,922,390 | -0.41(-1.05%) |
Jan 19, 2005 | 39.87 | 39.96 | 39.25 | 39.32 | 4,547,975 | -0.72(-1.81%) |
Jan 18, 2005 | 39.37 | 40.08 | 39.35 | 40.05 | 4,783,529 | +0.27(+0.68%) |
Jan 14, 2005 | 39.44 | 39.91 | 39.26 | 39.78 | 4,976,229 | +0.40(+1.03%) |
Jan 13, 2005 | 38.95 | 39.79 | 38.95 | 39.37 | 7,616,657 | +0.16(+0.40%) |
Jan 12, 2005 | 39.32 | 39.45 | 38.66 | 39.22 | 6,662,883 | -0.12(-0.31%) |
Jan 11, 2005 | 39.76 | 39.76 | 39.15 | 39.34 | 6,030,934 | -0.43(-1.07%) |
Jan 10, 2005 | 39.51 | 39.88 | 39.37 | 39.76 | 5,262,530 | -0.01(-0.02%) |
Jan 07, 2005 | 40.05 | 40.36 | 39.73 | 39.77 | 6,024,731 | -0.16(-0.39%) |
Jan 06, 2005 | 39.69 | 40.17 | 39.56 | 39.92 | 8,445,817 | +0.92(+2.36%) |
Jan 05, 2005 | 39.05 | 39.67 | 39.00 | 39.00 | 7,151,329 | -0.23(-0.58%) |
Jan 04, 2005 | 39.73 | 39.80 | 38.85 | 39.23 | 8,610,606 | -0.43(-1.07%) |