Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 39.33 | 39.81 | 39.33 | 39.60 | 99,069 | +0.43(+1.09%) |
Mar 30, 2005 | 38.70 | 39.17 | 38.70 | 39.17 | 94,167 | +0.53(+1.36%) |
Mar 29, 2005 | 39.49 | 39.92 | 38.59 | 38.64 | 184,982 | -0.96(-2.42%) |
Mar 28, 2005 | 39.73 | 39.93 | 39.54 | 39.60 | 66,046 | -0.17(-0.42%) |
Mar 24, 2005 | 40.12 | 40.14 | 39.77 | 39.77 | 70,690 | -0.11(-0.27%) |
Mar 23, 2005 | 40.23 | 40.24 | 39.86 | 39.88 | 159,698 | -0.48(-1.19%) |
Mar 22, 2005 | 40.53 | 41.09 | 40.33 | 40.36 | 177,887 | -0.10(-0.25%) |
Mar 21, 2005 | 40.79 | 40.79 | 40.27 | 40.46 | 103,842 | -0.26(-0.65%) |
Mar 18, 2005 | 40.70 | 40.72 | 40.38 | 40.72 | 69,787 | +0.04(+0.10%) |
Mar 17, 2005 | 40.25 | 40.77 | 40.16 | 40.68 | 67,078 | +0.48(+1.20%) |
Mar 16, 2005 | 40.83 | 40.91 | 40.05 | 40.20 | 191,947 | -0.88(-2.14%) |
Mar 15, 2005 | 41.38 | 41.45 | 41.03 | 41.08 | 69,529 | -0.16(-0.38%) |
Mar 14, 2005 | 41.29 | 41.40 | 40.91 | 41.23 | 83,203 | -0.07(-0.17%) |
Mar 11, 2005 | 41.01 | 41.65 | 41.01 | 41.30 | 93,264 | +0.23(+0.57%) |
Mar 10, 2005 | 41.64 | 42.25 | 40.70 | 41.07 | 144,992 | -0.57(-1.36%) |
Mar 09, 2005 | 41.58 | 42.02 | 41.55 | 41.64 | 155,441 | +0.10(+0.24%) |
Mar 08, 2005 | 41.81 | 41.81 | 41.47 | 41.54 | 207,814 | -0.20(-0.48%) |
Mar 07, 2005 | 42.21 | 42.23 | 41.68 | 41.74 | 492,640 | -0.37(-0.88%) |
Mar 04, 2005 | 41.31 | 42.17 | 41.25 | 42.11 | 343,132 | +1.16(+2.84%) |
Mar 03, 2005 | 41.07 | 41.19 | 40.73 | 40.95 | 99,198 | +0.01(+0.02%) |
Mar 02, 2005 | 40.94 | 41.06 | 40.57 | 40.94 | 112,227 | -0.08(-0.19%) |
Mar 01, 2005 | 41.16 | 41.39 | 40.93 | 41.02 | 181,241 | -0.06(-0.15%) |
Feb 28, 2005 | 41.43 | 41.44 | 40.75 | 41.08 | 151,184 | -0.29(-0.71%) |
Feb 25, 2005 | 40.82 | 41.45 | 40.73 | 41.37 | 210,652 | +0.60(+1.46%) |
Feb 24, 2005 | 40.27 | 40.78 | 40.17 | 40.78 | 65,014 | +0.60(+1.51%) |
Feb 23, 2005 | 39.81 | 40.23 | 39.76 | 40.17 | 67,723 | +0.47(+1.17%) |
Feb 22, 2005 | 40.26 | 40.46 | 39.71 | 39.71 | 182,144 | -0.55(-1.37%) |
Feb 18, 2005 | 39.99 | 40.32 | 39.93 | 40.26 | 80,881 | +0.36(+0.89%) |
Feb 17, 2005 | 40.16 | 40.16 | 39.82 | 39.90 | 135,963 | -0.10(-0.25%) |
Feb 16, 2005 | 39.41 | 40.07 | 39.34 | 40.00 | 108,357 | +0.54(+1.38%) |
Feb 15, 2005 | 39.35 | 39.63 | 39.27 | 39.46 | 111,969 | +0.23(+0.59%) |
Feb 14, 2005 | 39.13 | 39.30 | 39.13 | 39.23 | 37,409 | +0.01(+0.02%) |
Feb 11, 2005 | 38.84 | 39.30 | 38.64 | 39.22 | 43,988 | +0.41(+1.06%) |
Feb 10, 2005 | 38.26 | 38.84 | 38.26 | 38.81 | 46,825 | +0.59(+1.54%) |
Feb 09, 2005 | 38.68 | 38.68 | 38.19 | 38.22 | 39,731 | -0.52(-1.34%) |
Feb 08, 2005 | 38.81 | 38.84 | 38.61 | 38.74 | 43,730 | -0.08(-0.20%) |
Feb 07, 2005 | 38.72 | 39.06 | 38.72 | 38.81 | 56,500 | +0.11(+0.28%) |
Feb 04, 2005 | 38.47 | 38.78 | 38.41 | 38.71 | 418,208 | +0.30(+0.79%) |
Feb 03, 2005 | 38.36 | 38.41 | 38.18 | 38.40 | 179,693 | -0.20(-0.52%) |
Feb 02, 2005 | 38.41 | 38.69 | 38.40 | 38.61 | 65,401 | +0.31(+0.81%) |
Feb 01, 2005 | 37.97 | 38.37 | 37.97 | 38.30 | 294,629 | +0.33(+0.86%) |
Jan 31, 2005 | 37.84 | 38.11 | 37.71 | 37.97 | 68,755 | +0.42(+1.11%) |
Jan 28, 2005 | 37.64 | 37.69 | 37.33 | 37.55 | 260,187 | -0.05(-0.12%) |
Jan 27, 2005 | 37.52 | 37.64 | 37.26 | 37.60 | 120,354 | +0.24(+0.64%) |
Jan 26, 2005 | 37.29 | 37.48 | 37.17 | 37.36 | 51,211 | +0.26(+0.69%) |
Jan 25, 2005 | 37.33 | 37.56 | 37.10 | 37.10 | 57,145 | +0.17(+0.46%) |
Jan 24, 2005 | 37.62 | 37.66 | 36.93 | 36.93 | 139,316 | -0.60(-1.59%) |
Jan 21, 2005 | 37.73 | 37.74 | 37.49 | 37.53 | 38,312 | -0.05(-0.14%) |
Jan 20, 2005 | 37.70 | 37.78 | 37.50 | 37.58 | 42,440 | -0.21(-0.55%) |
Jan 19, 2005 | 38.11 | 38.12 | 37.72 | 37.79 | 38,699 | -0.25(-0.65%) |
Jan 18, 2005 | 37.83 | 38.10 | 37.60 | 38.04 | 83,719 | +0.17(+0.45%) |
Jan 14, 2005 | 37.54 | 37.89 | 37.45 | 37.87 | 47,341 | +0.45(+1.20%) |
Jan 13, 2005 | 37.52 | 37.76 | 37.35 | 37.42 | 74,560 | -0.16(-0.41%) |
Jan 12, 2005 | 37.27 | 37.58 | 37.02 | 37.57 | 58,564 | +0.28(+0.75%) |
Jan 11, 2005 | 37.56 | 38.26 | 37.16 | 37.30 | 68,755 | -0.37(-0.99%) |
Jan 10, 2005 | 37.61 | 37.91 | 37.55 | 37.67 | 274,764 | +0.13(+0.35%) |
Jan 07, 2005 | 37.71 | 37.74 | 37.40 | 37.54 | 49,534 | -0.01(-0.02%) |
Jan 06, 2005 | 37.17 | 37.64 | 37.17 | 37.54 | 64,111 | +0.41(+1.11%) |
Jan 05, 2005 | 37.68 | 37.94 | 37.13 | 37.13 | 62,047 | -0.44(-1.18%) |
Jan 04, 2005 | 38.41 | 38.41 | 37.47 | 37.57 | 221,617 | -0.95(-2.47%) |