Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 41.46 | 41.50 | 41.15 | 41.38 | 503,438 | +0.00(+0.00%) |
Mar 30, 2005 | 40.59 | 41.38 | 40.58 | 41.38 | 731,176 | +0.78(+1.93%) |
Mar 29, 2005 | 41.20 | 41.27 | 40.52 | 40.59 | 614,547 | -0.61(-1.48%) |
Mar 28, 2005 | 41.38 | 41.54 | 41.20 | 41.20 | 533,688 | -0.09(-0.21%) |
Mar 24, 2005 | 41.01 | 41.61 | 40.90 | 41.29 | 619,378 | +0.33(+0.81%) |
Mar 23, 2005 | 40.94 | 41.17 | 40.71 | 40.96 | 489,636 | +0.03(+0.06%) |
Mar 22, 2005 | 40.56 | 41.19 | 40.56 | 40.93 | 885,187 | +0.24(+0.60%) |
Mar 21, 2005 | 40.72 | 40.97 | 40.49 | 40.69 | 594,074 | -0.03(-0.09%) |
Mar 18, 2005 | 40.89 | 40.90 | 39.86 | 40.72 | 1,931,631 | -0.45(-1.10%) |
Mar 17, 2005 | 41.12 | 41.35 | 40.46 | 41.18 | 846,656 | +0.05(+0.13%) |
Mar 16, 2005 | 41.99 | 42.03 | 40.90 | 41.12 | 1,006,417 | -0.90(-2.13%) |
Mar 15, 2005 | 41.86 | 42.14 | 41.62 | 42.02 | 991,810 | +0.37(+0.90%) |
Mar 14, 2005 | 41.18 | 41.84 | 41.17 | 41.65 | 484,000 | +0.38(+0.93%) |
Mar 11, 2005 | 41.58 | 41.80 | 41.17 | 41.26 | 456,741 | -0.32(-0.77%) |
Mar 10, 2005 | 41.56 | 41.76 | 41.38 | 41.58 | 753,950 | +0.03(+0.06%) |
Mar 09, 2005 | 41.38 | 41.88 | 41.14 | 41.56 | 991,695 | +0.00(+0.00%) |
Mar 08, 2005 | 41.56 | 41.82 | 41.36 | 41.56 | 1,515,837 | -0.09(-0.21%) |
Mar 07, 2005 | 41.71 | 41.73 | 41.39 | 41.65 | 886,452 | +0.15(+0.36%) |
Mar 04, 2005 | 40.69 | 41.51 | 40.43 | 41.50 | 1,326,401 | +1.03(+2.53%) |
Mar 03, 2005 | 40.69 | 40.78 | 40.12 | 40.47 | 929,124 | -0.13(-0.32%) |
Mar 02, 2005 | 40.25 | 40.85 | 40.21 | 40.60 | 1,069,678 | +0.18(+0.45%) |
Mar 01, 2005 | 40.12 | 40.89 | 40.12 | 40.42 | 1,658,691 | +0.38(+0.96%) |
Feb 28, 2005 | 40.52 | 40.61 | 39.87 | 40.04 | 1,105,794 | -0.78(-1.92%) |
Feb 25, 2005 | 40.34 | 40.90 | 39.81 | 40.82 | 949,023 | +0.30(+0.75%) |
Feb 24, 2005 | 39.73 | 40.53 | 39.52 | 40.52 | 710,243 | +0.87(+2.19%) |
Feb 23, 2005 | 39.65 | 39.99 | 39.32 | 39.65 | 610,406 | +0.01(+0.02%) |
Feb 22, 2005 | 39.98 | 40.17 | 39.55 | 39.64 | 780,175 | -0.70(-1.72%) |
Feb 18, 2005 | 40.49 | 40.63 | 39.92 | 40.33 | 889,558 | -0.30(-0.73%) |
Feb 17, 2005 | 40.49 | 41.04 | 40.47 | 40.63 | 1,075,429 | +0.19(+0.47%) |
Feb 16, 2005 | 40.17 | 40.79 | 40.04 | 40.44 | 1,320,190 | +0.35(+0.87%) |
Feb 15, 2005 | 39.53 | 40.31 | 39.43 | 40.09 | 1,013,893 | +0.56(+1.41%) |
Feb 14, 2005 | 39.56 | 39.66 | 39.18 | 39.53 | 636,055 | -0.23(-0.59%) |
Feb 11, 2005 | 39.19 | 39.85 | 38.90 | 39.77 | 754,295 | +0.63(+1.62%) |
Feb 10, 2005 | 38.39 | 39.18 | 38.39 | 39.13 | 1,038,853 | +0.66(+1.72%) |
Feb 09, 2005 | 38.41 | 38.64 | 38.00 | 38.47 | 1,257,849 | +0.14(+0.36%) |
Feb 08, 2005 | 38.20 | 38.33 | 38.00 | 38.33 | 882,542 | +0.13(+0.34%) |
Feb 07, 2005 | 38.12 | 38.31 | 37.78 | 38.20 | 742,448 | -0.10(-0.25%) |
Feb 04, 2005 | 37.39 | 38.30 | 37.37 | 38.30 | 833,083 | +1.00(+2.68%) |
Feb 03, 2005 | 37.82 | 37.82 | 37.23 | 37.30 | 600,630 | -0.68(-1.79%) |
Feb 02, 2005 | 37.72 | 37.98 | 37.32 | 37.98 | 717,259 | +0.36(+0.95%) |
Feb 01, 2005 | 37.39 | 37.89 | 37.25 | 37.62 | 1,004,577 | +0.32(+0.86%) |
Jan 31, 2005 | 36.95 | 37.39 | 36.95 | 37.30 | 622,138 | +0.35(+0.94%) |
Jan 28, 2005 | 37.08 | 37.08 | 36.52 | 36.95 | 867,474 | -0.28(-0.75%) |
Jan 27, 2005 | 36.82 | 37.27 | 36.69 | 37.23 | 1,261,875 | +0.36(+0.97%) |
Jan 26, 2005 | 35.59 | 37.02 | 35.59 | 36.87 | 2,174,322 | +1.50(+4.25%) |
Jan 25, 2005 | 35.98 | 36.04 | 35.10 | 35.37 | 1,092,452 | -0.61(-1.69%) |
Jan 24, 2005 | 35.99 | 36.31 | 35.92 | 35.98 | 1,124,082 | +0.09(+0.24%) |
Jan 21, 2005 | 35.65 | 36.04 | 35.65 | 35.89 | 784,430 | +0.28(+0.78%) |
Jan 20, 2005 | 35.63 | 35.97 | 35.42 | 35.61 | 965,125 | -0.05(-0.15%) |
Jan 19, 2005 | 35.53 | 36.08 | 35.46 | 35.66 | 1,001,011 | +0.17(+0.47%) |
Jan 18, 2005 | 35.17 | 35.65 | 34.88 | 35.50 | 801,913 | +0.10(+0.29%) |
Jan 14, 2005 | 35.21 | 35.79 | 35.19 | 35.39 | 862,988 | +0.28(+0.79%) |
Jan 13, 2005 | 34.69 | 35.65 | 34.54 | 35.12 | 1,508,476 | +0.56(+1.61%) |
Jan 12, 2005 | 34.12 | 34.95 | 33.78 | 34.56 | 3,430,676 | +1.96(+6.03%) |
Jan 11, 2005 | 32.70 | 32.76 | 32.36 | 32.59 | 456,741 | -0.32(-0.98%) |
Jan 10, 2005 | 32.78 | 33.18 | 32.78 | 32.92 | 469,163 | -0.08(-0.24%) |
Jan 07, 2005 | 32.85 | 33.19 | 32.62 | 32.99 | 666,421 | +0.23(+0.69%) |
Jan 06, 2005 | 33.12 | 33.33 | 32.72 | 32.77 | 738,077 | -0.28(-0.84%) |
Jan 05, 2005 | 33.18 | 33.44 | 32.99 | 33.05 | 605,460 | -0.13(-0.39%) |
Jan 04, 2005 | 33.86 | 33.99 | 32.97 | 33.18 | 774,424 | -0.64(-1.90%) |