Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 39.18 | 39.58 | 39.00 | 39.08 | 1,241,600 | -0.10(-0.26%) |
Mar 30, 2005 | 38.66 | 39.18 | 38.65 | 39.18 | 1,717,500 | +0.52(+1.35%) |
Mar 29, 2005 | 38.67 | 39.04 | 38.53 | 38.66 | 1,677,500 | -0.09(-0.23%) |
Mar 28, 2005 | 39.12 | 39.30 | 38.74 | 38.75 | 1,617,300 | +0.10(+0.26%) |
Mar 24, 2005 | 38.70 | 39.80 | 38.65 | 38.65 | 2,181,000 | +0.06(+0.16%) |
Mar 23, 2005 | 37.75 | 38.82 | 37.68 | 38.59 | 2,173,500 | +0.83(+2.20%) |
Mar 22, 2005 | 38.21 | 38.69 | 37.75 | 37.76 | 1,082,500 | -0.45(-1.18%) |
Mar 21, 2005 | 38.75 | 38.75 | 37.93 | 38.21 | 1,491,800 | -0.55(-1.42%) |
Mar 18, 2005 | 39.24 | 39.29 | 38.71 | 38.76 | 1,901,200 | -0.44(-1.12%) |
Mar 17, 2005 | 38.98 | 39.43 | 38.75 | 39.20 | 954,400 | +0.21(+0.54%) |
Mar 16, 2005 | 39.30 | 39.31 | 38.92 | 38.99 | 918,900 | -0.44(-1.12%) |
Mar 15, 2005 | 40.03 | 40.03 | 39.43 | 39.43 | 777,500 | -0.40(-1.00%) |
Mar 14, 2005 | 39.55 | 39.94 | 39.44 | 39.83 | 626,200 | +0.38(+0.96%) |
Mar 11, 2005 | 39.99 | 40.16 | 39.34 | 39.45 | 821,000 | -0.61(-1.52%) |
Mar 10, 2005 | 39.82 | 40.10 | 39.75 | 40.06 | 941,200 | +0.33(+0.83%) |
Mar 09, 2005 | 40.55 | 40.55 | 39.73 | 39.73 | 1,518,500 | -0.97(-2.38%) |
Mar 08, 2005 | 40.42 | 40.82 | 40.02 | 40.70 | 1,560,300 | +0.28(+0.69%) |
Mar 07, 2005 | 40.19 | 40.53 | 40.13 | 40.42 | 1,160,500 | +0.40(+1.00%) |
Mar 04, 2005 | 39.64 | 40.18 | 39.56 | 40.02 | 882,400 | +0.63(+1.60%) |
Mar 03, 2005 | 39.52 | 39.64 | 39.17 | 39.39 | 933,600 | -0.08(-0.20%) |
Mar 02, 2005 | 39.50 | 39.67 | 39.21 | 39.47 | 757,100 | -0.05(-0.13%) |
Mar 01, 2005 | 39.22 | 39.71 | 39.18 | 39.52 | 1,100,200 | +0.37(+0.95%) |
Feb 28, 2005 | 39.45 | 39.53 | 39.07 | 39.15 | 1,022,100 | -0.27(-0.68%) |
Feb 25, 2005 | 39.17 | 39.74 | 39.05 | 39.42 | 1,042,600 | +0.28(+0.72%) |
Feb 24, 2005 | 39.04 | 39.18 | 38.88 | 39.14 | 770,500 | +0.25(+0.64%) |
Feb 23, 2005 | 38.87 | 39.06 | 38.66 | 38.89 | 1,074,500 | +0.25(+0.65%) |
Feb 22, 2005 | 39.10 | 39.30 | 38.64 | 38.64 | 1,219,200 | -0.71(-1.80%) |
Feb 18, 2005 | 39.75 | 39.75 | 39.33 | 39.35 | 756,100 | -0.39(-0.98%) |
Feb 17, 2005 | 40.13 | 40.15 | 39.74 | 39.74 | 878,100 | -0.41(-1.02%) |
Feb 16, 2005 | 40.10 | 40.24 | 39.90 | 40.15 | 988,900 | -0.04(-0.10%) |
Feb 15, 2005 | 40.49 | 40.50 | 40.19 | 40.19 | 1,112,000 | -0.19(-0.47%) |
Feb 14, 2005 | 40.37 | 40.47 | 40.25 | 40.38 | 530,600 | +0.14(+0.35%) |
Feb 11, 2005 | 40.00 | 40.41 | 39.82 | 40.24 | 998,800 | +0.28(+0.70%) |
Feb 10, 2005 | 40.00 | 40.11 | 39.89 | 39.96 | 655,700 | +0.15(+0.38%) |
Feb 09, 2005 | 40.26 | 40.36 | 39.80 | 39.81 | 888,900 | -0.45(-1.12%) |
Feb 08, 2005 | 40.38 | 40.48 | 40.26 | 40.26 | 1,009,300 | -0.04(-0.10%) |
Feb 07, 2005 | 40.16 | 40.49 | 40.09 | 40.30 | 873,100 | +0.24(+0.60%) |
Feb 04, 2005 | 39.86 | 40.07 | 39.62 | 40.06 | 1,091,200 | +0.30(+0.75%) |
Feb 03, 2005 | 39.94 | 39.99 | 39.68 | 39.76 | 1,070,900 | -0.15(-0.38%) |
Feb 02, 2005 | 40.15 | 40.15 | 39.79 | 39.91 | 1,187,400 | -0.11(-0.27%) |
Feb 01, 2005 | 39.86 | 40.15 | 39.43 | 40.02 | 1,889,700 | +0.55(+1.39%) |
Jan 31, 2005 | 39.45 | 39.49 | 39.19 | 39.47 | 1,001,800 | +0.50(+1.28%) |
Jan 28, 2005 | 38.93 | 39.04 | 38.84 | 38.97 | 1,340,300 | -0.02(-0.05%) |
Jan 27, 2005 | 39.05 | 39.17 | 38.90 | 38.99 | 1,356,200 | -0.01(-0.03%) |
Jan 26, 2005 | 39.00 | 39.17 | 38.83 | 39.00 | 1,706,000 | +0.14(+0.36%) |
Jan 25, 2005 | 38.90 | 39.08 | 38.80 | 38.86 | 1,431,700 | -0.01(-0.03%) |
Jan 24, 2005 | 38.85 | 39.12 | 38.80 | 38.87 | 1,617,800 | +0.02(+0.05%) |
Jan 21, 2005 | 39.22 | 39.28 | 38.73 | 38.85 | 1,268,100 | -0.37(-0.94%) |
Jan 20, 2005 | 39.37 | 39.38 | 39.12 | 39.22 | 1,307,900 | -0.19(-0.48%) |
Jan 19, 2005 | 39.88 | 39.91 | 39.37 | 39.41 | 1,123,000 | -0.51(-1.28%) |
Jan 18, 2005 | 39.41 | 39.94 | 39.02 | 39.92 | 1,726,700 | +0.19(+0.48%) |
Jan 14, 2005 | 39.35 | 39.96 | 39.10 | 39.73 | 2,343,700 | -0.44(-1.10%) |
Jan 13, 2005 | 40.65 | 40.65 | 40.08 | 40.17 | 1,547,200 | -0.48(-1.18%) |
Jan 12, 2005 | 40.91 | 40.91 | 40.51 | 40.65 | 1,735,000 | -0.61(-1.48%) |
Jan 11, 2005 | 41.66 | 41.67 | 41.12 | 41.26 | 1,463,700 | -0.36(-0.86%) |
Jan 10, 2005 | 41.32 | 41.74 | 41.17 | 41.62 | 1,032,400 | +0.10(+0.24%) |
Jan 07, 2005 | 41.94 | 42.08 | 41.49 | 41.52 | 930,600 | -0.48(-1.14%) |
Jan 06, 2005 | 41.96 | 42.24 | 41.88 | 42.00 | 1,136,900 | -0.05(-0.12%) |
Jan 05, 2005 | 41.66 | 42.10 | 41.50 | 42.05 | 1,471,300 | +0.25(+0.60%) |
Jan 04, 2005 | 41.87 | 42.09 | 41.56 | 41.80 | 1,229,900 | +0.07(+0.17%) |