Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 39.74 | 39.94 | 39.63 | 39.63 | 2,052,028 | -0.25(-0.64%) |
Mar 30, 2005 | 39.39 | 39.88 | 39.39 | 39.88 | 574,719 | +0.62(+1.57%) |
Mar 29, 2005 | 39.63 | 39.80 | 39.25 | 39.26 | 904,482 | -0.36(-0.92%) |
Mar 28, 2005 | 39.75 | 39.80 | 39.58 | 39.63 | 3,756,671 | +0.03(+0.09%) |
Mar 24, 2005 | 39.72 | 39.83 | 39.51 | 39.59 | 961,374 | +0.03(+0.06%) |
Mar 23, 2005 | 39.48 | 39.78 | 39.45 | 39.57 | 884,493 | +0.06(+0.15%) |
Mar 22, 2005 | 39.87 | 40.01 | 39.48 | 39.51 | 692,052 | -0.28(-0.70%) |
Mar 21, 2005 | 39.82 | 39.94 | 39.60 | 39.79 | 267,784 | -0.09(-0.23%) |
Mar 18, 2005 | 40.17 | 40.17 | 39.70 | 39.88 | 284,107 | -0.16(-0.40%) |
Mar 17, 2005 | 39.96 | 40.12 | 39.91 | 40.04 | 384,881 | -0.01(-0.02%) |
Mar 16, 2005 | 40.37 | 40.37 | 39.92 | 40.05 | 555,321 | -0.32(-0.80%) |
Mar 15, 2005 | 40.84 | 40.84 | 40.35 | 40.37 | 334,967 | -0.28(-0.69%) |
Mar 14, 2005 | 40.64 | 40.65 | 40.38 | 40.65 | 1,258,965 | +0.17(+0.42%) |
Mar 11, 2005 | 40.97 | 40.97 | 40.36 | 40.48 | 548,224 | -0.29(-0.71%) |
Mar 10, 2005 | 40.92 | 40.92 | 40.54 | 40.77 | 474,773 | -0.03(-0.06%) |
Mar 09, 2005 | 41.07 | 41.07 | 40.73 | 40.79 | 1,503,922 | -0.24(-0.58%) |
Mar 08, 2005 | 41.28 | 41.36 | 40.97 | 41.03 | 519,246 | -0.25(-0.59%) |
Mar 07, 2005 | 41.08 | 41.44 | 41.08 | 41.28 | 2,582,866 | +0.16(+0.39%) |
Mar 04, 2005 | 41.12 | 41.17 | 40.89 | 41.11 | 831,858 | +0.30(+0.75%) |
Mar 03, 2005 | 41.04 | 41.04 | 40.60 | 40.81 | 570,934 | -0.06(-0.14%) |
Mar 02, 2005 | 40.74 | 41.05 | 40.60 | 40.87 | 490,741 | -0.03(-0.06%) |
Mar 01, 2005 | 40.58 | 40.89 | 40.58 | 40.89 | 1,275,051 | +0.27(+0.67%) |
Feb 28, 2005 | 40.82 | 40.82 | 40.39 | 40.62 | 664,020 | -0.16(-0.39%) |
Feb 25, 2005 | 40.54 | 40.85 | 40.46 | 40.78 | 2,699,135 | +0.27(+0.67%) |
Feb 24, 2005 | 40.20 | 40.52 | 40.02 | 40.51 | 1,445,610 | +0.36(+0.88%) |
Feb 23, 2005 | 40.37 | 40.37 | 40.02 | 40.16 | 498,784 | +0.16(+0.40%) |
Feb 22, 2005 | 40.36 | 40.67 | 40.00 | 40.00 | 2,920,081 | -0.65(-1.60%) |
Feb 18, 2005 | 40.57 | 40.66 | 40.42 | 40.65 | 508,837 | +0.06(+0.15%) |
Feb 17, 2005 | 40.75 | 40.95 | 40.56 | 40.59 | 399,784 | -0.28(-0.68%) |
Feb 16, 2005 | 40.83 | 40.95 | 40.69 | 40.87 | 1,051,267 | -0.10(-0.25%) |
Feb 15, 2005 | 40.84 | 41.05 | 40.67 | 40.97 | 4,309,745 | +0.18(+0.44%) |
Feb 14, 2005 | 40.84 | 40.90 | 40.69 | 40.79 | 542,784 | +0.07(+0.17%) |
Feb 11, 2005 | 40.44 | 40.90 | 40.27 | 40.73 | 516,526 | +0.30(+0.73%) |
Feb 10, 2005 | 40.51 | 40.51 | 40.19 | 40.43 | 536,988 | +0.17(+0.42%) |
Feb 09, 2005 | 40.82 | 40.82 | 40.26 | 40.26 | 256,074 | -0.52(-1.29%) |
Feb 08, 2005 | 40.75 | 40.89 | 40.62 | 40.78 | 525,633 | +0.12(+0.29%) |
Feb 07, 2005 | 40.84 | 40.84 | 40.65 | 40.67 | 336,741 | -0.06(-0.15%) |
Feb 04, 2005 | 40.22 | 40.73 | 40.22 | 40.73 | 934,288 | +0.40(+0.99%) |
Feb 03, 2005 | 40.48 | 40.48 | 40.13 | 40.33 | 505,644 | -0.14(-0.36%) |
Feb 02, 2005 | 40.26 | 40.56 | 40.26 | 40.47 | 384,762 | +0.16(+0.40%) |
Feb 01, 2005 | 40.31 | 40.40 | 40.09 | 40.31 | 581,106 | +0.17(+0.42%) |
Jan 31, 2005 | 40.24 | 40.24 | 39.96 | 40.14 | 1,392,739 | +0.31(+0.79%) |
Jan 28, 2005 | 39.86 | 40.07 | 39.63 | 39.83 | 492,278 | -0.13(-0.32%) |
Jan 27, 2005 | 39.92 | 40.03 | 39.80 | 39.96 | 510,966 | +0.07(+0.17%) |
Jan 26, 2005 | 39.99 | 40.00 | 39.80 | 39.89 | 431,838 | +0.16(+0.40%) |
Jan 25, 2005 | 39.70 | 39.92 | 39.63 | 39.73 | 792,353 | +0.26(+0.66%) |
Jan 24, 2005 | 39.87 | 39.97 | 39.42 | 39.47 | 923,880 | -0.21(-0.53%) |
Jan 21, 2005 | 40.16 | 40.18 | 39.68 | 39.68 | 455,612 | -0.42(-1.05%) |
Jan 20, 2005 | 40.20 | 40.34 | 40.01 | 40.10 | 377,902 | -0.24(-0.59%) |
Jan 19, 2005 | 40.83 | 40.83 | 40.34 | 40.34 | 477,966 | -0.44(-1.08%) |
Jan 18, 2005 | 40.56 | 40.87 | 40.34 | 40.78 | 1,775,846 | +0.25(+0.63%) |
Jan 14, 2005 | 40.50 | 40.57 | 40.30 | 40.52 | 1,507,707 | +0.23(+0.57%) |
Jan 13, 2005 | 40.78 | 40.78 | 40.20 | 40.29 | 450,407 | -0.44(-1.08%) |
Jan 12, 2005 | 40.58 | 40.73 | 40.29 | 40.73 | 652,192 | +0.18(+0.44%) |
Jan 11, 2005 | 40.77 | 40.77 | 40.37 | 40.56 | 1,058,127 | -0.28(-0.68%) |
Jan 10, 2005 | 40.62 | 40.95 | 40.55 | 40.84 | 421,547 | +0.25(+0.62%) |
Jan 07, 2005 | 40.73 | 40.79 | 40.37 | 40.58 | 330,590 | -0.01(-0.02%) |
Jan 06, 2005 | 40.35 | 40.70 | 40.35 | 40.59 | 777,686 | +0.27(+0.67%) |
Jan 05, 2005 | 40.59 | 40.81 | 40.32 | 40.32 | 824,998 | -0.27(-0.67%) |
Jan 04, 2005 | 41.42 | 41.42 | 40.46 | 40.59 | 3,437,435 | -0.57(-1.40%) |