Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 39.07 | 39.08 | 38.34 | 38.99 | 3,804,076 | -0.26(-0.67%) |
Mar 30, 2005 | 38.48 | 39.25 | 38.47 | 39.25 | 4,639,037 | +0.69(+1.79%) |
Mar 29, 2005 | 38.50 | 38.63 | 38.32 | 38.56 | 4,176,057 | +0.12(+0.32%) |
Mar 28, 2005 | 38.24 | 38.70 | 38.24 | 38.44 | 2,654,928 | +0.24(+0.62%) |
Mar 24, 2005 | 38.42 | 38.68 | 38.20 | 38.20 | 2,732,456 | -0.10(-0.27%) |
Mar 23, 2005 | 38.34 | 38.48 | 38.16 | 38.30 | 2,926,200 | +0.06(+0.15%) |
Mar 22, 2005 | 38.21 | 38.67 | 38.21 | 38.24 | 3,672,825 | -0.03(-0.08%) |
Mar 21, 2005 | 38.56 | 38.63 | 38.17 | 38.28 | 3,424,107 | -0.38(-0.99%) |
Mar 18, 2005 | 38.46 | 38.77 | 38.39 | 38.66 | 8,548,991 | +0.20(+0.53%) |
Mar 17, 2005 | 38.28 | 38.60 | 38.18 | 38.46 | 3,515,418 | +0.18(+0.47%) |
Mar 16, 2005 | 38.31 | 38.49 | 38.15 | 38.28 | 3,660,295 | -0.03(-0.08%) |
Mar 15, 2005 | 38.34 | 38.53 | 38.18 | 38.31 | 4,385,463 | +0.08(+0.20%) |
Mar 14, 2005 | 38.05 | 38.31 | 37.93 | 38.23 | 3,679,247 | +0.25(+0.66%) |
Mar 11, 2005 | 38.40 | 38.53 | 37.95 | 37.98 | 6,217,647 | -0.66(-1.72%) |
Mar 10, 2005 | 38.50 | 38.85 | 38.46 | 38.65 | 3,367,722 | -0.01(-0.02%) |
Mar 09, 2005 | 38.44 | 38.65 | 38.34 | 38.65 | 3,052,752 | +0.07(+0.18%) |
Mar 08, 2005 | 38.03 | 38.64 | 37.98 | 38.58 | 4,202,840 | +0.43(+1.12%) |
Mar 07, 2005 | 37.99 | 38.56 | 37.89 | 38.16 | 3,652,777 | -0.12(-0.30%) |
Mar 04, 2005 | 38.28 | 38.34 | 38.01 | 38.27 | 2,254,284 | +0.16(+0.42%) |
Mar 03, 2005 | 38.16 | 38.53 | 37.87 | 38.11 | 1,975,337 | -0.03(-0.07%) |
Mar 02, 2005 | 37.54 | 38.38 | 37.52 | 38.14 | 3,126,208 | +0.15(+0.39%) |
Mar 01, 2005 | 37.86 | 38.19 | 37.78 | 37.99 | 2,204,948 | +0.18(+0.47%) |
Feb 28, 2005 | 38.18 | 38.33 | 37.78 | 37.81 | 2,844,756 | -0.38(-0.99%) |
Feb 25, 2005 | 37.74 | 38.31 | 37.67 | 38.19 | 2,773,805 | +0.36(+0.96%) |
Feb 24, 2005 | 37.45 | 37.89 | 37.45 | 37.82 | 3,384,951 | +0.44(+1.18%) |
Feb 23, 2005 | 37.51 | 37.71 | 37.38 | 37.38 | 3,548,622 | -0.08(-0.20%) |
Feb 22, 2005 | 37.67 | 38.03 | 37.44 | 37.46 | 2,313,018 | -0.33(-0.88%) |
Feb 18, 2005 | 37.96 | 37.96 | 37.70 | 37.79 | 1,912,531 | -0.07(-0.19%) |
Feb 17, 2005 | 38.18 | 38.26 | 37.86 | 37.86 | 2,916,333 | -0.41(-1.08%) |
Feb 16, 2005 | 38.08 | 38.46 | 38.08 | 38.28 | 2,132,274 | -0.01(-0.02%) |
Feb 15, 2005 | 37.83 | 38.37 | 37.70 | 38.28 | 2,717,734 | +0.38(+0.99%) |
Feb 14, 2005 | 38.02 | 38.30 | 37.91 | 37.91 | 1,596,935 | -0.20(-0.54%) |
Feb 11, 2005 | 38.08 | 38.35 | 37.76 | 38.11 | 3,437,263 | -0.01(-0.02%) |
Feb 10, 2005 | 37.32 | 38.21 | 37.23 | 38.12 | 4,260,791 | +0.80(+2.14%) |
Feb 09, 2005 | 37.41 | 37.51 | 37.21 | 37.32 | 1,876,665 | -0.16(-0.43%) |
Feb 08, 2005 | 37.21 | 37.53 | 37.19 | 37.48 | 2,280,284 | +0.36(+0.96%) |
Feb 07, 2005 | 36.78 | 37.19 | 36.65 | 37.12 | 2,868,249 | +0.31(+0.85%) |
Feb 04, 2005 | 37.03 | 37.21 | 36.81 | 36.81 | 3,972,759 | -0.43(-1.15%) |
Feb 03, 2005 | 37.32 | 37.58 | 37.17 | 37.24 | 2,622,663 | -0.36(-0.95%) |
Feb 02, 2005 | 37.41 | 37.82 | 37.38 | 37.59 | 2,722,276 | +0.10(+0.27%) |
Feb 01, 2005 | 36.91 | 37.57 | 36.74 | 37.49 | 4,598,784 | +0.58(+1.57%) |
Jan 31, 2005 | 36.57 | 37.02 | 36.48 | 36.91 | 5,858,509 | +0.91(+2.54%) |
Jan 28, 2005 | 36.39 | 36.45 | 35.37 | 36.00 | 4,847,190 | -0.01(-0.04%) |
Jan 27, 2005 | 35.75 | 36.58 | 35.59 | 36.01 | 6,154,371 | +0.75(+2.12%) |
Jan 26, 2005 | 34.86 | 35.29 | 34.78 | 35.26 | 2,755,950 | +0.62(+1.79%) |
Jan 25, 2005 | 34.87 | 35.06 | 34.63 | 34.64 | 2,344,500 | -0.13(-0.39%) |
Jan 24, 2005 | 35.05 | 35.16 | 34.77 | 34.78 | 2,687,192 | -0.18(-0.51%) |
Jan 21, 2005 | 35.12 | 35.35 | 34.83 | 34.96 | 3,533,587 | -0.16(-0.45%) |
Jan 20, 2005 | 35.40 | 35.77 | 35.12 | 35.12 | 3,743,462 | -0.57(-1.59%) |
Jan 19, 2005 | 36.11 | 36.12 | 35.59 | 35.68 | 2,300,175 | -0.41(-1.13%) |
Jan 18, 2005 | 35.76 | 36.19 | 35.67 | 36.09 | 3,221,279 | +0.34(+0.95%) |
Jan 14, 2005 | 35.44 | 35.91 | 35.44 | 35.75 | 3,976,049 | +0.41(+1.17%) |
Jan 13, 2005 | 35.59 | 35.75 | 35.33 | 35.34 | 4,339,885 | -0.29(-0.81%) |
Jan 12, 2005 | 35.08 | 35.73 | 35.08 | 35.63 | 4,771,854 | +0.45(+1.27%) |
Jan 11, 2005 | 34.96 | 35.43 | 34.74 | 35.18 | 5,764,065 | +0.06(+0.18%) |
Jan 10, 2005 | 34.92 | 35.44 | 34.70 | 35.12 | 4,870,527 | +0.15(+0.42%) |
Jan 07, 2005 | 34.80 | 35.12 | 34.59 | 34.97 | 3,380,095 | +0.17(+0.48%) |
Jan 06, 2005 | 34.88 | 35.39 | 34.65 | 34.80 | 4,737,553 | -0.08(-0.22%) |
Jan 05, 2005 | 34.02 | 35.12 | 33.63 | 34.88 | 10,916,671 | +0.86(+2.51%) |
Jan 04, 2005 | 34.46 | 34.46 | 33.55 | 34.02 | 14,869,540 | -0.59(-1.70%) |