Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 39.90 | 40.20 | 39.68 | 40.10 | 1,048,398 | +0.32(+0.82%) |
Mar 30, 2005 | 38.62 | 39.77 | 38.54 | 39.77 | 1,010,054 | +1.16(+2.99%) |
Mar 29, 2005 | 38.56 | 38.88 | 38.33 | 38.62 | 1,290,845 | +0.14(+0.37%) |
Mar 28, 2005 | 38.25 | 38.60 | 38.19 | 38.48 | 594,998 | +0.25(+0.65%) |
Mar 24, 2005 | 37.85 | 38.29 | 37.78 | 38.23 | 747,173 | +0.46(+1.21%) |
Mar 23, 2005 | 37.77 | 38.02 | 37.70 | 37.77 | 1,139,992 | -0.30(-0.79%) |
Mar 22, 2005 | 37.80 | 38.19 | 37.74 | 38.07 | 1,423,427 | +0.46(+1.22%) |
Mar 21, 2005 | 37.84 | 37.84 | 37.55 | 37.61 | 632,861 | -0.16(-0.42%) |
Mar 18, 2005 | 37.99 | 37.99 | 37.70 | 37.77 | 912,330 | -0.22(-0.57%) |
Mar 17, 2005 | 37.40 | 38.18 | 37.33 | 37.99 | 1,336,161 | +0.61(+1.62%) |
Mar 16, 2005 | 37.88 | 37.89 | 37.13 | 37.38 | 1,097,320 | -0.64(-1.68%) |
Mar 15, 2005 | 38.77 | 38.93 | 37.97 | 38.02 | 867,254 | -0.75(-1.93%) |
Mar 14, 2005 | 38.57 | 38.83 | 38.51 | 38.77 | 1,217,522 | +0.43(+1.13%) |
Mar 11, 2005 | 38.44 | 38.69 | 38.31 | 38.34 | 1,152,252 | -0.17(-0.45%) |
Mar 10, 2005 | 38.27 | 38.67 | 38.27 | 38.51 | 1,756,626 | +0.36(+0.94%) |
Mar 09, 2005 | 38.74 | 38.78 | 38.10 | 38.15 | 1,499,275 | -0.78(-2.01%) |
Mar 08, 2005 | 39.43 | 39.50 | 38.93 | 38.93 | 840,930 | -0.49(-1.24%) |
Mar 07, 2005 | 39.64 | 39.64 | 39.38 | 39.43 | 964,738 | -0.14(-0.36%) |
Mar 04, 2005 | 39.75 | 39.75 | 39.54 | 39.57 | 818,693 | -0.09(-0.23%) |
Mar 03, 2005 | 39.93 | 39.93 | 39.63 | 39.66 | 1,003,683 | -0.19(-0.48%) |
Mar 02, 2005 | 39.77 | 40.00 | 39.64 | 39.85 | 696,328 | +0.02(+0.06%) |
Mar 01, 2005 | 39.85 | 39.95 | 39.81 | 39.82 | 469,147 | -0.02(-0.04%) |
Feb 28, 2005 | 39.93 | 39.97 | 39.72 | 39.84 | 821,698 | -0.19(-0.48%) |
Feb 25, 2005 | 39.48 | 40.22 | 39.39 | 40.03 | 992,985 | +0.52(+1.31%) |
Feb 24, 2005 | 39.58 | 39.63 | 39.18 | 39.52 | 945,145 | -0.07(-0.17%) |
Feb 23, 2005 | 39.84 | 39.89 | 39.28 | 39.58 | 1,103,330 | -0.25(-0.63%) |
Feb 22, 2005 | 40.22 | 40.46 | 39.83 | 39.83 | 1,596,999 | -1.18(-2.88%) |
Feb 18, 2005 | 41.35 | 41.39 | 40.96 | 41.01 | 976,397 | -0.42(-1.00%) |
Feb 17, 2005 | 41.51 | 41.59 | 41.39 | 41.43 | 858,239 | -0.25(-0.60%) |
Feb 16, 2005 | 41.31 | 41.80 | 40.97 | 41.68 | 2,963,811 | +0.36(+0.87%) |
Feb 15, 2005 | 40.85 | 42.15 | 40.76 | 41.32 | 3,995,983 | +0.68(+1.68%) |
Feb 14, 2005 | 41.03 | 41.16 | 40.64 | 40.64 | 797,778 | -0.38(-0.93%) |
Feb 11, 2005 | 40.62 | 41.17 | 40.57 | 41.02 | 337,886 | +0.41(+1.00%) |
Feb 10, 2005 | 40.60 | 40.79 | 40.44 | 40.62 | 450,756 | +0.18(+0.45%) |
Feb 09, 2005 | 40.93 | 41.10 | 40.39 | 40.43 | 485,133 | -0.53(-1.30%) |
Feb 08, 2005 | 41.10 | 41.15 | 40.82 | 40.96 | 379,596 | -0.13(-0.32%) |
Feb 07, 2005 | 41.18 | 41.34 | 41.00 | 41.10 | 513,501 | -0.28(-0.68%) |
Feb 04, 2005 | 41.10 | 41.50 | 41.09 | 41.38 | 725,176 | +0.24(+0.59%) |
Feb 03, 2005 | 40.73 | 41.21 | 40.68 | 41.14 | 832,636 | +0.42(+1.02%) |
Feb 02, 2005 | 40.66 | 41.06 | 40.63 | 40.72 | 784,676 | +0.07(+0.16%) |
Feb 01, 2005 | 39.60 | 40.89 | 39.51 | 40.66 | 723,493 | +0.85(+2.13%) |
Jan 31, 2005 | 39.46 | 39.95 | 39.23 | 39.81 | 656,060 | +0.35(+0.89%) |
Jan 28, 2005 | 40.13 | 40.37 | 39.41 | 39.46 | 699,813 | -0.67(-1.66%) |
Jan 27, 2005 | 39.61 | 40.80 | 39.61 | 40.12 | 1,979,600 | +0.59(+1.49%) |
Jan 26, 2005 | 39.10 | 39.68 | 39.10 | 39.53 | 486,936 | +0.50(+1.28%) |
Jan 25, 2005 | 39.18 | 39.25 | 38.93 | 39.03 | 501,000 | +0.00(+0.00%) |
Jan 24, 2005 | 39.35 | 39.43 | 38.93 | 39.03 | 533,454 | -0.27(-0.70%) |
Jan 21, 2005 | 40.10 | 40.29 | 39.30 | 39.31 | 678,297 | -0.91(-2.26%) |
Jan 20, 2005 | 40.22 | 40.62 | 40.03 | 40.22 | 814,606 | -0.01(-0.02%) |
Jan 19, 2005 | 40.10 | 40.26 | 40.06 | 40.22 | 491,865 | -0.02(-0.04%) |
Jan 18, 2005 | 40.18 | 40.28 | 39.95 | 40.24 | 583,578 | +0.08(+0.21%) |
Jan 14, 2005 | 39.98 | 40.32 | 39.97 | 40.16 | 516,506 | +0.07(+0.19%) |
Jan 13, 2005 | 40.56 | 40.84 | 39.93 | 40.08 | 1,232,908 | -0.39(-0.97%) |
Jan 12, 2005 | 40.76 | 41.51 | 40.47 | 40.47 | 2,366,890 | +0.35(+0.87%) |
Jan 11, 2005 | 39.77 | 40.25 | 39.62 | 40.12 | 505,327 | +0.16(+0.40%) |
Jan 10, 2005 | 39.72 | 40.22 | 39.67 | 39.97 | 881,679 | +0.16(+0.40%) |
Jan 07, 2005 | 40.02 | 40.21 | 39.78 | 39.81 | 898,507 | -0.27(-0.66%) |
Jan 06, 2005 | 39.87 | 40.17 | 39.65 | 40.07 | 1,223,772 | +0.24(+0.61%) |
Jan 05, 2005 | 40.02 | 40.10 | 39.74 | 39.83 | 1,185,669 | -0.51(-1.26%) |
Jan 04, 2005 | 40.52 | 40.60 | 40.06 | 40.34 | 1,152,252 | -0.17(-0.43%) |