Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 38.81 | 38.82 | 38.09 | 38.73 | 3,829,553 | -0.26(-0.67%) |
Mar 30, 2005 | 38.22 | 38.99 | 38.22 | 38.99 | 4,670,106 | +0.68(+1.79%) |
Mar 29, 2005 | 38.24 | 38.37 | 38.07 | 38.30 | 4,204,026 | +0.12(+0.32%) |
Mar 28, 2005 | 37.99 | 38.44 | 37.98 | 38.18 | 2,672,709 | +0.23(+0.62%) |
Mar 24, 2005 | 38.17 | 38.42 | 37.95 | 37.95 | 2,750,757 | -0.10(-0.27%) |
Mar 23, 2005 | 38.09 | 38.22 | 37.91 | 38.05 | 2,945,798 | +0.06(+0.15%) |
Mar 22, 2005 | 37.96 | 38.41 | 37.96 | 37.99 | 3,697,423 | -0.03(-0.08%) |
Mar 21, 2005 | 38.31 | 38.37 | 37.92 | 38.02 | 3,447,039 | -0.38(-0.99%) |
Mar 18, 2005 | 38.20 | 38.52 | 38.14 | 38.40 | 8,606,247 | +0.20(+0.53%) |
Mar 17, 2005 | 38.02 | 38.35 | 37.93 | 38.20 | 3,538,962 | +0.18(+0.47%) |
Mar 16, 2005 | 38.05 | 38.24 | 37.90 | 38.02 | 3,684,810 | -0.03(-0.08%) |
Mar 15, 2005 | 38.09 | 38.28 | 37.93 | 38.05 | 4,414,834 | +0.08(+0.20%) |
Mar 14, 2005 | 37.80 | 38.05 | 37.67 | 37.98 | 3,703,888 | +0.25(+0.66%) |
Mar 11, 2005 | 38.15 | 38.28 | 37.70 | 37.73 | 6,259,289 | -0.66(-1.72%) |
Mar 10, 2005 | 38.24 | 38.59 | 38.20 | 38.39 | 3,390,277 | -0.01(-0.02%) |
Mar 09, 2005 | 38.18 | 38.40 | 38.09 | 38.40 | 3,073,197 | +0.07(+0.18%) |
Mar 08, 2005 | 37.77 | 38.38 | 37.72 | 38.33 | 4,230,988 | +0.42(+1.12%) |
Mar 07, 2005 | 37.74 | 38.31 | 37.64 | 37.90 | 3,677,241 | -0.11(-0.30%) |
Mar 04, 2005 | 38.02 | 38.09 | 37.76 | 38.02 | 2,269,382 | +0.16(+0.42%) |
Mar 03, 2005 | 37.91 | 38.27 | 37.62 | 37.86 | 1,988,567 | -0.03(-0.07%) |
Mar 02, 2005 | 37.29 | 38.13 | 37.27 | 37.88 | 3,147,146 | +0.15(+0.39%) |
Mar 01, 2005 | 37.61 | 37.93 | 37.53 | 37.74 | 2,219,715 | +0.18(+0.47%) |
Feb 28, 2005 | 37.93 | 38.08 | 37.53 | 37.56 | 2,863,808 | -0.37(-0.99%) |
Feb 25, 2005 | 37.49 | 38.05 | 37.42 | 37.93 | 2,792,382 | +0.36(+0.96%) |
Feb 24, 2005 | 37.20 | 37.64 | 37.20 | 37.57 | 3,407,621 | +0.44(+1.18%) |
Feb 23, 2005 | 37.26 | 37.46 | 37.13 | 37.13 | 3,572,389 | -0.08(-0.20%) |
Feb 22, 2005 | 37.42 | 37.78 | 37.19 | 37.21 | 2,328,509 | -0.33(-0.88%) |
Feb 18, 2005 | 37.70 | 37.70 | 37.45 | 37.54 | 1,925,340 | -0.07(-0.19%) |
Feb 17, 2005 | 37.93 | 38.01 | 37.61 | 37.61 | 2,935,865 | -0.41(-1.08%) |
Feb 16, 2005 | 37.83 | 38.21 | 37.83 | 38.02 | 2,146,555 | -0.01(-0.02%) |
Feb 15, 2005 | 37.58 | 38.11 | 37.45 | 38.03 | 2,735,936 | +0.37(+0.99%) |
Feb 14, 2005 | 37.77 | 38.05 | 37.65 | 37.65 | 1,607,630 | -0.20(-0.54%) |
Feb 11, 2005 | 37.83 | 38.09 | 37.51 | 37.86 | 3,460,284 | -0.01(-0.02%) |
Feb 10, 2005 | 37.07 | 37.95 | 36.98 | 37.86 | 4,289,327 | +0.79(+2.14%) |
Feb 09, 2005 | 37.17 | 37.26 | 36.96 | 37.07 | 1,889,233 | -0.16(-0.43%) |
Feb 08, 2005 | 36.96 | 37.28 | 36.94 | 37.23 | 2,295,556 | +0.36(+0.96%) |
Feb 07, 2005 | 36.53 | 36.94 | 36.40 | 36.87 | 2,887,459 | +0.31(+0.85%) |
Feb 04, 2005 | 36.79 | 36.96 | 36.56 | 36.56 | 3,999,367 | -0.42(-1.15%) |
Feb 03, 2005 | 37.07 | 37.33 | 36.92 | 36.99 | 2,640,228 | -0.36(-0.95%) |
Feb 02, 2005 | 37.17 | 37.57 | 37.13 | 37.34 | 2,740,508 | +0.10(+0.27%) |
Feb 01, 2005 | 36.66 | 37.32 | 36.50 | 37.24 | 4,629,584 | +0.58(+1.57%) |
Jan 31, 2005 | 36.33 | 36.77 | 36.24 | 36.66 | 5,897,746 | +0.91(+2.54%) |
Jan 28, 2005 | 36.15 | 36.21 | 35.14 | 35.76 | 4,879,653 | -0.01(-0.04%) |
Jan 27, 2005 | 35.52 | 36.33 | 35.36 | 35.77 | 6,195,589 | +0.74(+2.12%) |
Jan 26, 2005 | 34.63 | 35.05 | 34.55 | 35.03 | 2,774,408 | +0.62(+1.79%) |
Jan 25, 2005 | 34.63 | 34.83 | 34.40 | 34.41 | 2,360,202 | -0.13(-0.39%) |
Jan 24, 2005 | 34.82 | 34.93 | 34.54 | 34.55 | 2,705,189 | -0.18(-0.51%) |
Jan 21, 2005 | 34.89 | 35.12 | 34.60 | 34.72 | 3,557,252 | -0.16(-0.45%) |
Jan 20, 2005 | 35.17 | 35.53 | 34.88 | 34.88 | 3,768,534 | -0.56(-1.59%) |
Jan 19, 2005 | 35.87 | 35.88 | 35.36 | 35.45 | 2,315,580 | -0.41(-1.13%) |
Jan 18, 2005 | 35.52 | 35.95 | 35.43 | 35.85 | 3,242,853 | +0.34(+0.95%) |
Jan 14, 2005 | 35.20 | 35.68 | 35.20 | 35.52 | 4,002,678 | +0.41(+1.17%) |
Jan 13, 2005 | 35.36 | 35.51 | 35.09 | 35.10 | 4,368,951 | -0.29(-0.81%) |
Jan 12, 2005 | 34.85 | 35.49 | 34.85 | 35.39 | 4,803,813 | +0.44(+1.27%) |
Jan 11, 2005 | 34.72 | 35.19 | 34.51 | 34.95 | 5,802,669 | +0.06(+0.18%) |
Jan 10, 2005 | 34.69 | 35.20 | 34.47 | 34.88 | 4,903,146 | +0.15(+0.42%) |
Jan 07, 2005 | 34.57 | 34.89 | 34.36 | 34.74 | 3,402,733 | +0.16(+0.48%) |
Jan 06, 2005 | 34.65 | 35.16 | 34.42 | 34.57 | 4,769,282 | -0.08(-0.22%) |
Jan 05, 2005 | 33.80 | 34.88 | 33.40 | 34.65 | 10,989,784 | +0.85(+2.51%) |
Jan 04, 2005 | 34.24 | 34.24 | 33.32 | 33.80 | 14,969,127 | -0.58(-1.70%) |