Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 36.63 | 37.02 | 36.55 | 36.87 | 1,407,650 | +0.24(+0.66%) |
Mar 30, 2005 | 36.00 | 36.72 | 35.96 | 36.63 | 1,339,822 | +0.65(+1.80%) |
Mar 29, 2005 | 36.35 | 36.37 | 35.94 | 35.98 | 1,840,762 | -0.33(-0.92%) |
Mar 28, 2005 | 36.32 | 36.59 | 36.31 | 36.31 | 1,333,099 | +0.00(+0.00%) |
Mar 24, 2005 | 36.68 | 36.80 | 36.31 | 36.31 | 1,779,657 | -0.29(-0.80%) |
Mar 23, 2005 | 36.81 | 37.05 | 36.61 | 36.61 | 1,544,949 | -0.23(-0.64%) |
Mar 22, 2005 | 37.28 | 37.60 | 36.82 | 36.84 | 1,627,269 | -0.41(-1.10%) |
Mar 21, 2005 | 37.68 | 37.73 | 37.22 | 37.25 | 1,507,449 | -0.50(-1.33%) |
Mar 18, 2005 | 37.74 | 37.80 | 37.53 | 37.75 | 1,138,430 | +0.01(+0.04%) |
Mar 17, 2005 | 37.82 | 37.90 | 37.48 | 37.74 | 1,220,003 | +0.03(+0.09%) |
Mar 16, 2005 | 37.75 | 37.76 | 37.20 | 37.70 | 2,217,998 | -0.41(-1.09%) |
Mar 15, 2005 | 38.55 | 38.65 | 38.07 | 38.12 | 1,253,469 | -0.37(-0.96%) |
Mar 14, 2005 | 38.27 | 38.67 | 38.17 | 38.49 | 537,094 | +0.35(+0.93%) |
Mar 11, 2005 | 38.82 | 38.86 | 38.09 | 38.13 | 943,164 | -0.96(-2.45%) |
Mar 10, 2005 | 39.00 | 39.21 | 38.79 | 39.09 | 1,457,848 | +0.13(+0.34%) |
Mar 09, 2005 | 39.26 | 39.26 | 38.89 | 38.96 | 1,306,655 | -0.30(-0.77%) |
Mar 08, 2005 | 39.09 | 39.28 | 38.79 | 39.26 | 1,160,691 | +0.16(+0.41%) |
Mar 07, 2005 | 38.89 | 39.18 | 38.88 | 39.10 | 551,138 | +0.21(+0.55%) |
Mar 04, 2005 | 38.49 | 39.12 | 38.47 | 38.88 | 675,289 | +0.52(+1.36%) |
Mar 03, 2005 | 38.39 | 38.48 | 38.07 | 38.36 | 685,897 | +0.13(+0.33%) |
Mar 02, 2005 | 38.44 | 38.49 | 38.15 | 38.23 | 1,183,699 | -0.21(-0.54%) |
Mar 01, 2005 | 38.21 | 38.60 | 38.21 | 38.44 | 1,458,745 | +0.23(+0.61%) |
Feb 28, 2005 | 38.61 | 38.65 | 38.12 | 38.21 | 1,126,628 | -0.40(-1.04%) |
Feb 25, 2005 | 38.14 | 38.75 | 38.03 | 38.61 | 1,494,452 | +0.49(+1.28%) |
Feb 24, 2005 | 38.33 | 38.36 | 38.08 | 38.12 | 1,401,226 | -0.18(-0.47%) |
Feb 23, 2005 | 38.09 | 38.60 | 38.09 | 38.30 | 880,416 | +0.33(+0.86%) |
Feb 22, 2005 | 38.57 | 38.76 | 37.97 | 37.97 | 1,076,280 | -0.76(-1.97%) |
Feb 18, 2005 | 39.34 | 39.36 | 38.73 | 38.73 | 1,051,330 | -0.56(-1.41%) |
Feb 17, 2005 | 39.30 | 39.30 | 39.04 | 39.29 | 1,693,154 | -0.01(-0.02%) |
Feb 16, 2005 | 39.29 | 39.32 | 39.09 | 39.30 | 1,313,378 | -0.13(-0.34%) |
Feb 15, 2005 | 39.16 | 39.44 | 39.15 | 39.43 | 906,710 | +0.22(+0.56%) |
Feb 14, 2005 | 39.06 | 39.33 | 38.86 | 39.21 | 676,634 | +0.11(+0.29%) |
Feb 11, 2005 | 38.99 | 39.14 | 38.80 | 39.10 | 1,402,869 | +0.10(+0.26%) |
Feb 10, 2005 | 39.29 | 39.37 | 38.98 | 39.00 | 1,067,764 | -0.16(-0.41%) |
Feb 09, 2005 | 39.54 | 39.58 | 39.14 | 39.16 | 1,060,443 | -0.30(-0.76%) |
Feb 08, 2005 | 39.44 | 39.66 | 39.44 | 39.46 | 1,170,850 | +0.02(+0.05%) |
Feb 07, 2005 | 39.17 | 39.50 | 39.13 | 39.44 | 1,051,181 | +0.11(+0.29%) |
Feb 04, 2005 | 38.95 | 39.35 | 38.95 | 39.32 | 680,369 | +0.37(+0.96%) |
Feb 03, 2005 | 38.73 | 38.96 | 38.56 | 38.95 | 1,036,838 | +0.21(+0.55%) |
Feb 02, 2005 | 38.60 | 38.73 | 38.37 | 38.73 | 1,122,445 | +0.23(+0.59%) |
Feb 01, 2005 | 38.73 | 38.73 | 38.45 | 38.51 | 1,601,422 | -0.22(-0.57%) |
Jan 31, 2005 | 38.35 | 38.74 | 38.27 | 38.73 | 1,169,356 | +0.54(+1.40%) |
Jan 28, 2005 | 38.17 | 38.22 | 37.99 | 38.19 | 1,696,291 | +0.09(+0.25%) |
Jan 27, 2005 | 38.32 | 38.43 | 37.93 | 38.10 | 1,585,735 | -0.23(-0.61%) |
Jan 26, 2005 | 38.15 | 38.45 | 38.07 | 38.33 | 4,030,523 | +0.33(+0.86%) |
Jan 25, 2005 | 38.96 | 38.96 | 37.97 | 38.01 | 2,303,305 | -0.89(-2.29%) |
Jan 24, 2005 | 38.96 | 39.10 | 38.71 | 38.90 | 1,687,178 | -0.06(-0.15%) |
Jan 21, 2005 | 39.64 | 39.69 | 38.78 | 38.96 | 1,350,430 | -0.72(-1.82%) |
Jan 20, 2005 | 39.27 | 39.76 | 39.16 | 39.68 | 2,577,156 | +0.15(+0.39%) |
Jan 19, 2005 | 39.93 | 39.93 | 39.51 | 39.52 | 1,570,048 | -0.34(-0.86%) |
Jan 18, 2005 | 39.30 | 39.91 | 39.02 | 39.87 | 1,081,509 | +0.56(+1.43%) |
Jan 14, 2005 | 39.22 | 39.30 | 38.82 | 39.30 | 1,209,545 | +0.25(+0.63%) |
Jan 13, 2005 | 39.66 | 39.67 | 38.91 | 39.06 | 1,392,112 | -0.54(-1.35%) |
Jan 12, 2005 | 39.89 | 39.92 | 39.39 | 39.59 | 1,500,278 | -0.31(-0.79%) |
Jan 11, 2005 | 39.89 | 40.27 | 39.56 | 39.91 | 1,353,567 | -0.01(-0.02%) |
Jan 10, 2005 | 39.59 | 40.11 | 39.46 | 39.91 | 1,746,341 | +0.25(+0.62%) |
Jan 07, 2005 | 39.89 | 39.94 | 39.58 | 39.67 | 1,266,616 | -0.15(-0.37%) |
Jan 06, 2005 | 39.93 | 40.15 | 39.60 | 39.81 | 993,363 | +0.05(+0.13%) |
Jan 05, 2005 | 40.18 | 40.23 | 39.76 | 39.76 | 1,041,320 | -0.42(-1.05%) |
Jan 04, 2005 | 40.56 | 40.60 | 39.97 | 40.18 | 1,146,349 | -0.27(-0.66%) |