Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 38.61 | 38.63 | 38.45 | 38.57 | 1,934,476 | -0.04(-0.11%) |
Mar 30, 2005 | 38.51 | 38.77 | 38.42 | 38.61 | 3,273,781 | +0.21(+0.53%) |
Mar 29, 2005 | 37.90 | 38.66 | 37.90 | 38.40 | 2,839,844 | +0.21(+0.54%) |
Mar 28, 2005 | 38.13 | 38.46 | 38.02 | 38.20 | 2,101,676 | +0.17(+0.45%) |
Mar 24, 2005 | 38.46 | 38.46 | 38.03 | 38.03 | 1,869,027 | -0.31(-0.81%) |
Mar 23, 2005 | 37.94 | 38.68 | 37.94 | 38.34 | 2,926,086 | +0.40(+1.07%) |
Mar 22, 2005 | 38.07 | 38.58 | 37.88 | 37.93 | 3,120,897 | -0.17(-0.45%) |
Mar 21, 2005 | 38.37 | 38.40 | 37.90 | 38.10 | 1,973,506 | +0.02(+0.06%) |
Mar 18, 2005 | 37.93 | 38.28 | 37.90 | 38.08 | 3,184,982 | +0.00(+0.00%) |
Mar 17, 2005 | 37.99 | 38.22 | 37.79 | 38.08 | 2,418,180 | -0.05(-0.14%) |
Mar 16, 2005 | 38.25 | 38.45 | 37.98 | 38.13 | 1,746,652 | -0.33(-0.85%) |
Mar 15, 2005 | 38.81 | 39.02 | 38.46 | 38.46 | 1,686,317 | -0.26(-0.68%) |
Mar 14, 2005 | 38.46 | 38.77 | 38.38 | 38.72 | 1,838,519 | +0.24(+0.63%) |
Mar 11, 2005 | 38.51 | 38.74 | 38.27 | 38.48 | 2,871,887 | -0.23(-0.59%) |
Mar 10, 2005 | 38.32 | 38.78 | 38.31 | 38.71 | 2,581,460 | +0.45(+1.17%) |
Mar 09, 2005 | 38.43 | 38.61 | 38.18 | 38.27 | 1,995,493 | -0.31(-0.81%) |
Mar 08, 2005 | 38.49 | 38.75 | 38.44 | 38.58 | 1,691,601 | +0.13(+0.35%) |
Mar 07, 2005 | 38.78 | 38.81 | 38.40 | 38.44 | 1,868,857 | -0.20(-0.52%) |
Mar 04, 2005 | 38.94 | 38.94 | 38.60 | 38.64 | 2,173,942 | +0.02(+0.06%) |
Mar 03, 2005 | 38.90 | 39.18 | 38.45 | 38.62 | 2,279,954 | -0.05(-0.12%) |
Mar 02, 2005 | 38.58 | 38.93 | 38.30 | 38.66 | 2,446,132 | -0.33(-0.84%) |
Mar 01, 2005 | 38.69 | 39.36 | 38.68 | 38.99 | 3,110,501 | +0.28(+0.73%) |
Feb 28, 2005 | 38.84 | 39.05 | 38.58 | 38.71 | 3,061,074 | -0.19(-0.48%) |
Feb 25, 2005 | 38.96 | 39.12 | 38.68 | 38.90 | 2,628,501 | -0.21(-0.52%) |
Feb 24, 2005 | 38.58 | 39.18 | 38.49 | 39.10 | 2,888,079 | +0.46(+1.18%) |
Feb 23, 2005 | 38.27 | 38.72 | 38.24 | 38.65 | 2,653,896 | +0.55(+1.45%) |
Feb 22, 2005 | 38.52 | 38.69 | 38.10 | 38.10 | 3,278,383 | -0.58(-1.50%) |
Feb 18, 2005 | 38.68 | 38.91 | 38.47 | 38.68 | 2,802,689 | +0.08(+0.21%) |
Feb 17, 2005 | 38.58 | 38.87 | 38.41 | 38.59 | 2,448,859 | -0.09(-0.24%) |
Feb 16, 2005 | 38.81 | 39.08 | 38.56 | 38.69 | 3,987,406 | -0.62(-1.58%) |
Feb 15, 2005 | 39.60 | 39.73 | 39.17 | 39.31 | 4,476,735 | -0.67(-1.69%) |
Feb 14, 2005 | 39.70 | 40.07 | 39.63 | 39.99 | 2,347,448 | +0.28(+0.71%) |
Feb 11, 2005 | 39.36 | 39.73 | 39.11 | 39.70 | 2,487,037 | +0.41(+1.05%) |
Feb 10, 2005 | 39.13 | 39.36 | 39.03 | 39.29 | 1,778,865 | +0.17(+0.44%) |
Feb 09, 2005 | 39.22 | 39.36 | 39.03 | 39.12 | 2,029,921 | -0.07(-0.18%) |
Feb 08, 2005 | 39.10 | 39.28 | 39.09 | 39.19 | 2,135,934 | +0.02(+0.04%) |
Feb 07, 2005 | 39.25 | 39.31 | 39.09 | 39.18 | 1,499,517 | -0.08(-0.19%) |
Feb 04, 2005 | 39.01 | 39.29 | 38.89 | 39.25 | 2,586,232 | +0.19(+0.48%) |
Feb 03, 2005 | 38.59 | 39.13 | 38.46 | 39.06 | 2,735,195 | +0.29(+0.74%) |
Feb 02, 2005 | 38.17 | 38.84 | 38.17 | 38.78 | 2,454,824 | +0.46(+1.21%) |
Feb 01, 2005 | 38.58 | 38.64 | 38.14 | 38.31 | 2,588,277 | -0.12(-0.32%) |
Jan 31, 2005 | 38.78 | 38.93 | 38.28 | 38.44 | 3,347,069 | +0.19(+0.51%) |
Jan 28, 2005 | 38.11 | 38.38 | 37.72 | 38.24 | 3,407,064 | +0.28(+0.73%) |
Jan 27, 2005 | 37.64 | 38.03 | 37.49 | 37.97 | 2,600,890 | +0.21(+0.56%) |
Jan 26, 2005 | 38.05 | 38.24 | 37.76 | 37.76 | 2,500,842 | -0.15(-0.39%) |
Jan 25, 2005 | 37.81 | 38.52 | 37.78 | 37.90 | 3,807,594 | +0.12(+0.31%) |
Jan 24, 2005 | 37.43 | 38.23 | 37.43 | 37.78 | 3,125,158 | +0.36(+0.97%) |
Jan 21, 2005 | 37.69 | 37.84 | 37.16 | 37.42 | 4,079,613 | -0.42(-1.10%) |
Jan 20, 2005 | 37.55 | 38.08 | 37.55 | 37.84 | 3,704,138 | +0.29(+0.77%) |
Jan 19, 2005 | 37.58 | 37.84 | 37.50 | 37.55 | 1,941,975 | -0.06(-0.17%) |
Jan 18, 2005 | 37.52 | 37.64 | 37.32 | 37.61 | 3,025,281 | -0.15(-0.40%) |
Jan 14, 2005 | 37.40 | 37.80 | 37.28 | 37.77 | 2,174,964 | +0.46(+1.24%) |
Jan 13, 2005 | 37.76 | 37.87 | 37.22 | 37.30 | 2,172,749 | -0.60(-1.59%) |
Jan 12, 2005 | 37.69 | 37.91 | 37.44 | 37.91 | 2,093,665 | +0.31(+0.83%) |
Jan 11, 2005 | 37.96 | 37.97 | 37.57 | 37.60 | 2,173,260 | -0.28(-0.74%) |
Jan 10, 2005 | 37.70 | 38.20 | 37.43 | 37.88 | 3,420,187 | +0.25(+0.65%) |
Jan 07, 2005 | 37.86 | 38.00 | 37.61 | 37.63 | 2,488,060 | -0.21(-0.56%) |
Jan 06, 2005 | 37.25 | 38.09 | 37.23 | 37.84 | 2,485,844 | +0.60(+1.62%) |
Jan 05, 2005 | 37.89 | 38.04 | 37.20 | 37.24 | 3,761,916 | -0.65(-1.72%) |
Jan 04, 2005 | 38.02 | 38.48 | 37.87 | 37.89 | 3,692,889 | +0.02(+0.05%) |