Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 35.74 | 36.07 | 35.64 | 35.70 | 1,512,983 | -0.03(-0.09%) |
Mar 30, 2005 | 35.32 | 35.96 | 35.30 | 35.74 | 2,801,063 | +0.40(+1.13%) |
Mar 29, 2005 | 34.68 | 35.54 | 34.65 | 35.34 | 2,981,586 | +0.67(+1.94%) |
Mar 28, 2005 | 34.82 | 35.17 | 34.66 | 34.66 | 2,266,347 | -0.15(-0.43%) |
Mar 24, 2005 | 34.82 | 35.09 | 34.71 | 34.81 | 1,974,094 | -0.02(-0.05%) |
Mar 23, 2005 | 33.85 | 35.00 | 33.85 | 34.83 | 3,288,392 | +0.99(+2.92%) |
Mar 22, 2005 | 33.47 | 34.05 | 33.46 | 33.84 | 3,252,191 | +0.30(+0.89%) |
Mar 21, 2005 | 33.43 | 33.67 | 33.18 | 33.54 | 2,691,017 | -0.06(-0.17%) |
Mar 18, 2005 | 33.76 | 33.91 | 33.19 | 33.60 | 5,854,691 | -0.44(-1.29%) |
Mar 17, 2005 | 34.54 | 34.76 | 34.04 | 34.04 | 3,755,156 | -0.62(-1.80%) |
Mar 16, 2005 | 34.76 | 34.90 | 34.51 | 34.66 | 1,655,020 | -0.13(-0.38%) |
Mar 15, 2005 | 35.25 | 35.25 | 34.80 | 34.80 | 2,993,373 | -0.29(-0.83%) |
Mar 14, 2005 | 34.93 | 35.18 | 34.76 | 35.09 | 1,780,701 | +0.11(+0.31%) |
Mar 11, 2005 | 35.03 | 35.09 | 34.90 | 34.98 | 1,487,606 | +0.12(+0.36%) |
Mar 10, 2005 | 34.76 | 35.10 | 34.65 | 34.86 | 1,521,401 | +0.25(+0.72%) |
Mar 09, 2005 | 35.05 | 35.13 | 34.31 | 34.61 | 3,809,157 | -0.48(-1.37%) |
Mar 08, 2005 | 35.19 | 35.38 | 35.04 | 35.09 | 2,897,879 | -0.04(-0.12%) |
Mar 07, 2005 | 35.34 | 35.43 | 35.05 | 35.13 | 1,345,087 | -0.12(-0.35%) |
Mar 04, 2005 | 35.59 | 35.71 | 35.14 | 35.25 | 2,335,382 | -0.32(-0.91%) |
Mar 03, 2005 | 35.86 | 36.30 | 35.34 | 35.58 | 1,797,058 | -0.27(-0.77%) |
Mar 02, 2005 | 35.97 | 35.98 | 35.60 | 35.85 | 1,259,937 | -0.11(-0.30%) |
Mar 01, 2005 | 35.56 | 36.29 | 35.26 | 35.96 | 3,088,385 | +0.40(+1.12%) |
Feb 28, 2005 | 35.46 | 35.70 | 35.17 | 35.56 | 1,979,867 | +0.12(+0.35%) |
Feb 25, 2005 | 35.01 | 35.48 | 34.87 | 35.44 | 1,570,591 | +0.57(+1.65%) |
Feb 24, 2005 | 35.20 | 35.42 | 34.61 | 34.86 | 2,390,946 | -0.18(-0.52%) |
Feb 23, 2005 | 34.26 | 35.21 | 34.26 | 35.05 | 3,665,556 | +0.42(+1.20%) |
Feb 22, 2005 | 35.10 | 35.23 | 34.51 | 34.63 | 3,452,920 | -0.67(-1.91%) |
Feb 18, 2005 | 35.94 | 36.16 | 35.29 | 35.30 | 4,544,481 | -0.78(-2.17%) |
Feb 17, 2005 | 36.92 | 37.20 | 36.07 | 36.09 | 3,041,360 | -0.95(-2.56%) |
Feb 16, 2005 | 36.82 | 37.30 | 36.54 | 37.03 | 1,963,871 | +0.26(+0.70%) |
Feb 15, 2005 | 37.08 | 37.14 | 36.68 | 36.78 | 1,318,027 | -0.25(-0.67%) |
Feb 14, 2005 | 36.88 | 37.12 | 36.72 | 37.03 | 1,169,134 | +0.07(+0.20%) |
Feb 11, 2005 | 36.58 | 37.13 | 36.49 | 36.95 | 1,287,478 | +0.25(+0.68%) |
Feb 10, 2005 | 36.67 | 36.82 | 36.46 | 36.70 | 959,385 | +0.12(+0.32%) |
Feb 09, 2005 | 37.00 | 37.14 | 36.44 | 36.58 | 2,806,234 | -0.37(-0.99%) |
Feb 08, 2005 | 36.75 | 37.36 | 36.67 | 36.95 | 2,676,945 | +0.20(+0.54%) |
Feb 07, 2005 | 37.67 | 37.96 | 36.73 | 36.75 | 3,473,607 | -0.72(-1.93%) |
Feb 04, 2005 | 36.88 | 37.47 | 36.87 | 37.47 | 2,573,514 | +0.52(+1.42%) |
Feb 03, 2005 | 36.77 | 37.22 | 36.59 | 36.95 | 3,046,772 | -0.06(-0.16%) |
Feb 02, 2005 | 36.58 | 37.17 | 36.49 | 37.01 | 3,817,215 | +0.72(+1.99%) |
Feb 01, 2005 | 35.34 | 36.41 | 34.76 | 36.29 | 5,221,475 | +1.18(+3.36%) |
Jan 31, 2005 | 34.76 | 35.10 | 34.59 | 35.10 | 2,728,781 | +0.34(+0.98%) |
Jan 28, 2005 | 34.30 | 34.81 | 34.19 | 34.76 | 2,982,308 | +0.92(+2.73%) |
Jan 27, 2005 | 33.76 | 33.90 | 33.34 | 33.84 | 2,580,129 | +0.18(+0.54%) |
Jan 26, 2005 | 34.07 | 34.25 | 33.63 | 33.66 | 2,306,156 | -0.17(-0.52%) |
Jan 25, 2005 | 34.38 | 34.44 | 33.76 | 33.83 | 3,044,126 | -0.46(-1.33%) |
Jan 24, 2005 | 34.16 | 34.43 | 33.88 | 34.29 | 2,573,755 | +0.14(+0.41%) |
Jan 21, 2005 | 34.67 | 34.67 | 34.10 | 34.15 | 2,183,963 | -0.32(-0.92%) |
Jan 20, 2005 | 34.26 | 34.61 | 34.22 | 34.46 | 3,126,150 | +0.14(+0.41%) |
Jan 19, 2005 | 34.12 | 34.80 | 34.12 | 34.32 | 4,220,958 | +0.00(+0.00%) |
Jan 18, 2005 | 33.83 | 34.36 | 33.48 | 34.32 | 3,716,430 | +0.51(+1.50%) |
Jan 14, 2005 | 33.39 | 33.88 | 33.23 | 33.82 | 2,322,513 | +0.42(+1.27%) |
Jan 13, 2005 | 33.63 | 34.07 | 32.98 | 33.39 | 2,627,635 | -0.20(-0.59%) |
Jan 12, 2005 | 33.42 | 33.65 | 33.22 | 33.59 | 2,218,600 | +0.17(+0.52%) |
Jan 11, 2005 | 33.65 | 33.67 | 33.26 | 33.42 | 2,973,769 | -0.51(-1.50%) |
Jan 10, 2005 | 33.21 | 34.29 | 33.08 | 33.92 | 7,411,331 | +1.01(+3.06%) |
Jan 07, 2005 | 31.50 | 33.57 | 31.38 | 32.92 | 7,364,667 | +1.41(+4.49%) |
Jan 06, 2005 | 31.13 | 31.76 | 31.06 | 31.50 | 2,196,591 | +0.37(+1.17%) |
Jan 05, 2005 | 31.38 | 31.40 | 31.01 | 31.14 | 2,349,573 | -0.16(-0.50%) |
Jan 04, 2005 | 31.93 | 31.93 | 31.18 | 31.30 | 2,197,072 | -0.46(-1.44%) |