Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 36.60 | 37.45 | 36.60 | 36.60 | 19,979 | -0.75(-2.01%) |
Mar 30, 2005 | 37.35 | 37.40 | 36.80 | 37.35 | 34,460 | +0.00(+0.00%) |
Mar 29, 2005 | 37.35 | 37.40 | 36.80 | 37.35 | 34,460 | +0.50(+1.36%) |
Mar 28, 2005 | 36.85 | 37.10 | 36.60 | 36.85 | 9,025 | -0.05(-0.14%) |
Mar 24, 2005 | 36.90 | 37.35 | 36.85 | 36.90 | 5,209 | -0.35(-0.94%) |
Mar 23, 2005 | 37.25 | 38.00 | 37.00 | 37.25 | 5,288 | +0.25(+0.68%) |
Mar 22, 2005 | 37.00 | 37.85 | 37.00 | 37.00 | 12,362 | +0.00(+0.00%) |
Mar 21, 2005 | 37.00 | 37.85 | 37.00 | 37.00 | 12,362 | -0.80(-2.12%) |
Mar 18, 2005 | 37.80 | 37.80 | 37.25 | 37.80 | 13,137 | +0.00(+0.00%) |
Mar 17, 2005 | 37.80 | 37.80 | 37.25 | 37.80 | 13,137 | +0.05(+0.13%) |
Mar 16, 2005 | 37.75 | 37.95 | 37.30 | 37.75 | 10,992 | +0.00(+0.00%) |
Mar 15, 2005 | 37.75 | 37.95 | 37.30 | 37.75 | 10,992 | +0.25(+0.67%) |
Mar 14, 2005 | 37.50 | 37.50 | 37.00 | 37.50 | 4,639 | +0.35(+0.94%) |
Mar 11, 2005 | 37.15 | 37.65 | 37.05 | 37.15 | 10,483 | +0.00(+0.00%) |
Mar 10, 2005 | 37.15 | 37.65 | 37.05 | 37.15 | 10,483 | -0.40(-1.07%) |
Mar 09, 2005 | 37.55 | 37.65 | 37.15 | 37.55 | 8,800 | +0.20(+0.54%) |
Mar 08, 2005 | 37.35 | 37.75 | 36.85 | 37.35 | 18,947 | +0.00(+0.00%) |
Mar 07, 2005 | 37.35 | 37.75 | 36.85 | 37.35 | 18,947 | +1.00(+2.75%) |
Mar 04, 2005 | 36.35 | 36.80 | 36.04 | 36.35 | 18,588 | +0.35(+0.97%) |
Mar 03, 2005 | 36.00 | 36.50 | 35.40 | 36.00 | 7,216 | +0.00(+0.00%) |
Mar 02, 2005 | 36.00 | 36.50 | 35.40 | 36.00 | 7,216 | -0.10(-0.28%) |
Mar 01, 2005 | 36.10 | 36.30 | 35.80 | 36.10 | 7,908 | +0.10(+0.28%) |
Feb 28, 2005 | 36.00 | 36.65 | 36.00 | 36.00 | 23,903 | +0.00(+0.00%) |
Feb 25, 2005 | 36.00 | 36.65 | 36.00 | 36.00 | 23,903 | -0.40(-1.10%) |
Feb 24, 2005 | 36.40 | 36.40 | 35.75 | 36.40 | 5,539 | +0.15(+0.41%) |
Feb 23, 2005 | 36.25 | 36.60 | 35.60 | 36.25 | 27,488 | +0.65(+1.83%) |
Feb 22, 2005 | 35.60 | 35.60 | 35.10 | 35.60 | 46,012 | +0.00(+0.00%) |
Feb 18, 2005 | 35.60 | 35.60 | 35.10 | 35.60 | 46,012 | +0.40(+1.14%) |
Feb 17, 2005 | 35.20 | 35.25 | 34.80 | 35.20 | 9,425 | +0.60(+1.73%) |
Feb 16, 2005 | 34.60 | 35.10 | 34.60 | 34.60 | 5,689 | -0.35(-1.00%) |
Feb 15, 2005 | 34.95 | 35.00 | 34.60 | 34.95 | 4,961 | +0.30(+0.87%) |
Feb 14, 2005 | 34.65 | 34.80 | 34.20 | 34.65 | 14,861 | +0.00(+0.00%) |
Feb 11, 2005 | 34.65 | 34.80 | 34.20 | 34.65 | 14,861 | +0.00(+0.00%) |
Feb 10, 2005 | 34.65 | 34.75 | 34.25 | 34.65 | 7,133 | -0.05(-0.14%) |
Feb 09, 2005 | 34.70 | 34.70 | 33.90 | 34.70 | 13,425 | +0.00(+0.00%) |
Feb 08, 2005 | 34.70 | 34.70 | 33.90 | 34.70 | 13,425 | +0.00(+0.00%) |
Feb 07, 2005 | 34.70 | 34.80 | 34.20 | 34.70 | 7,896 | +0.70(+2.06%) |
Feb 04, 2005 | 34.00 | 34.40 | 33.75 | 34.00 | 13,162 | -0.50(-1.45%) |
Feb 03, 2005 | 34.50 | 35.00 | 34.40 | 34.50 | 19,404 | +0.00(+0.00%) |
Feb 02, 2005 | 34.50 | 35.00 | 34.40 | 34.50 | 19,404 | -0.35(-1.00%) |
Feb 01, 2005 | 34.85 | 35.10 | 34.10 | 34.85 | 6,932 | +0.25(+0.72%) |
Jan 31, 2005 | 34.60 | 34.85 | 34.25 | 34.60 | 4,446 | +0.80(+2.37%) |
Jan 28, 2005 | 33.80 | 34.30 | 33.75 | 33.80 | 9,402 | -0.40(-1.17%) |
Jan 27, 2005 | 34.20 | 34.65 | 34.15 | 34.20 | 30,514 | +0.00(+0.00%) |
Jan 26, 2005 | 34.20 | 34.65 | 34.15 | 34.20 | 30,514 | +0.60(+1.79%) |
Jan 25, 2005 | 33.60 | 34.05 | 33.60 | 33.60 | 17,697 | +0.00(+0.00%) |
Jan 24, 2005 | 33.60 | 34.05 | 33.60 | 33.60 | 17,697 | -0.90(-2.61%) |
Jan 21, 2005 | 34.50 | 34.55 | 33.90 | 34.50 | 8,980 | +0.15(+0.44%) |
Jan 20, 2005 | 34.35 | 34.75 | 34.20 | 34.35 | 4,526 | -0.35(-1.01%) |
Jan 19, 2005 | 34.70 | 35.00 | 34.00 | 34.70 | 17,971 | +0.00(+0.00%) |
Jan 18, 2005 | 34.70 | 35.00 | 34.00 | 34.70 | 17,971 | -0.10(-0.29%) |
Jan 14, 2005 | 34.80 | 35.35 | 34.75 | 34.80 | 7,274 | -0.45(-1.28%) |
Jan 13, 2005 | 35.25 | 35.50 | 34.95 | 35.25 | 11,227 | +0.20(+0.57%) |
Jan 12, 2005 | 35.05 | 35.85 | 35.00 | 35.05 | 32,253 | -0.30(-0.85%) |
Jan 11, 2005 | 35.35 | 35.75 | 35.35 | 35.35 | 33,101 | +0.00(+0.00%) |
Jan 10, 2005 | 35.35 | 35.75 | 35.35 | 35.35 | 33,101 | -0.45(-1.26%) |
Jan 07, 2005 | 35.80 | 36.00 | 35.40 | 35.80 | 4,803 | -0.20(-0.56%) |
Jan 06, 2005 | 36.00 | 36.05 | 35.50 | 36.00 | 11,476 | +0.00(+0.00%) |
Jan 05, 2005 | 36.00 | 36.60 | 35.90 | 36.00 | 28,295 | +0.00(+0.00%) |
Jan 04, 2005 | 36.00 | 36.60 | 35.90 | 36.00 | 28,295 | -0.55(-1.50%) |