Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 38.16 | 38.40 | 37.60 | 37.60 | 708,418 | -0.06(-0.15%) |
Mar 30, 2005 | 37.37 | 37.78 | 37.16 | 37.66 | 300,599 | +0.22(+0.60%) |
Mar 29, 2005 | 37.88 | 38.16 | 37.27 | 37.44 | 614,091 | -0.45(-1.18%) |
Mar 28, 2005 | 37.94 | 37.98 | 37.70 | 37.88 | 588,522 | +0.10(+0.27%) |
Mar 24, 2005 | 37.49 | 38.12 | 37.42 | 37.78 | 631,066 | +0.32(+0.84%) |
Mar 23, 2005 | 37.33 | 37.79 | 37.10 | 37.46 | 544,581 | +0.23(+0.62%) |
Mar 22, 2005 | 37.23 | 37.94 | 37.00 | 37.23 | 662,973 | +0.00(+0.00%) |
Mar 21, 2005 | 37.19 | 37.60 | 36.98 | 37.23 | 381,927 | +0.16(+0.43%) |
Mar 18, 2005 | 37.14 | 37.48 | 36.77 | 37.07 | 1,077,883 | -0.21(-0.57%) |
Mar 17, 2005 | 36.65 | 37.33 | 36.50 | 37.29 | 705,517 | +0.59(+1.60%) |
Mar 16, 2005 | 37.05 | 37.06 | 36.59 | 36.70 | 594,323 | -0.47(-1.25%) |
Mar 15, 2005 | 36.77 | 37.31 | 36.52 | 37.17 | 1,205,622 | +0.48(+1.32%) |
Mar 14, 2005 | 36.26 | 36.79 | 36.26 | 36.68 | 603,885 | +0.42(+1.16%) |
Mar 11, 2005 | 35.71 | 36.30 | 35.42 | 36.26 | 1,211,423 | +0.56(+1.56%) |
Mar 10, 2005 | 35.21 | 35.76 | 35.21 | 35.71 | 1,008,158 | +0.49(+1.40%) |
Mar 09, 2005 | 35.09 | 35.50 | 35.00 | 35.21 | 396,323 | +0.04(+0.11%) |
Mar 08, 2005 | 35.42 | 35.46 | 34.90 | 35.18 | 824,984 | -0.31(-0.87%) |
Mar 07, 2005 | 35.72 | 35.96 | 35.37 | 35.48 | 763,317 | -0.15(-0.42%) |
Mar 04, 2005 | 36.35 | 36.35 | 35.60 | 35.63 | 937,789 | -0.61(-1.67%) |
Mar 03, 2005 | 36.86 | 36.86 | 36.12 | 36.24 | 477,650 | -0.51(-1.39%) |
Mar 02, 2005 | 36.78 | 36.89 | 36.51 | 36.75 | 459,709 | -0.02(-0.05%) |
Mar 01, 2005 | 36.72 | 36.90 | 36.29 | 36.77 | 1,188,647 | +0.05(+0.13%) |
Feb 28, 2005 | 35.84 | 36.92 | 35.84 | 36.72 | 1,201,002 | +0.00(+0.00%) |
Feb 25, 2005 | 35.84 | 36.73 | 35.84 | 36.72 | 907,063 | +0.88(+2.47%) |
Feb 24, 2005 | 35.65 | 36.08 | 35.04 | 35.84 | 844,859 | +0.02(+0.05%) |
Feb 23, 2005 | 36.14 | 36.46 | 35.73 | 35.82 | 615,703 | -0.37(-1.03%) |
Feb 22, 2005 | 36.48 | 36.48 | 35.68 | 36.19 | 607,108 | -0.38(-1.04%) |
Feb 18, 2005 | 37.14 | 37.33 | 36.30 | 36.57 | 574,233 | -0.85(-2.26%) |
Feb 17, 2005 | 37.33 | 37.55 | 36.95 | 37.42 | 673,717 | +0.33(+0.88%) |
Feb 16, 2005 | 37.52 | 37.53 | 36.44 | 37.09 | 1,688,751 | -0.44(-1.17%) |
Feb 15, 2005 | 38.00 | 38.03 | 37.48 | 37.53 | 755,044 | -0.60(-1.56%) |
Feb 14, 2005 | 38.41 | 38.52 | 37.99 | 38.13 | 767,936 | -0.51(-1.32%) |
Feb 11, 2005 | 37.23 | 38.71 | 37.15 | 38.64 | 1,088,734 | +1.41(+3.77%) |
Feb 10, 2005 | 38.24 | 38.43 | 36.33 | 37.23 | 1,987,417 | -1.00(-2.61%) |
Feb 09, 2005 | 39.47 | 39.50 | 38.16 | 38.23 | 498,385 | -1.24(-3.14%) |
Feb 08, 2005 | 39.48 | 39.77 | 39.37 | 39.47 | 672,643 | -0.08(-0.21%) |
Feb 07, 2005 | 39.43 | 39.75 | 39.28 | 39.55 | 645,354 | +0.03(+0.07%) |
Feb 04, 2005 | 38.93 | 39.56 | 38.49 | 39.52 | 570,151 | +0.47(+1.22%) |
Feb 03, 2005 | 39.42 | 39.42 | 37.50 | 39.05 | 2,247,192 | -0.28(-0.71%) |
Feb 02, 2005 | 39.71 | 40.01 | 39.28 | 39.33 | 686,716 | -0.52(-1.31%) |
Feb 01, 2005 | 40.02 | 40.35 | 39.65 | 39.85 | 817,678 | -0.57(-1.40%) |
Jan 31, 2005 | 40.60 | 40.77 | 40.15 | 40.42 | 611,083 | -0.09(-0.23%) |
Jan 28, 2005 | 40.73 | 40.77 | 40.12 | 40.51 | 426,941 | -0.18(-0.43%) |
Jan 27, 2005 | 40.71 | 40.91 | 40.30 | 40.69 | 463,791 | -0.21(-0.52%) |
Jan 26, 2005 | 40.72 | 41.23 | 40.42 | 40.90 | 543,292 | +0.32(+0.78%) |
Jan 25, 2005 | 41.08 | 41.33 | 39.52 | 40.58 | 685,535 | -0.26(-0.64%) |
Jan 24, 2005 | 41.69 | 41.77 | 40.73 | 40.84 | 326,813 | -0.81(-1.94%) |
Jan 21, 2005 | 41.89 | 42.19 | 41.55 | 41.65 | 432,313 | -0.19(-0.44%) |
Jan 20, 2005 | 41.79 | 42.05 | 41.36 | 41.84 | 354,316 | +0.05(+0.11%) |
Jan 19, 2005 | 42.18 | 42.18 | 41.50 | 41.79 | 335,515 | -0.39(-0.93%) |
Jan 18, 2005 | 40.99 | 42.18 | 40.85 | 42.18 | 789,853 | +1.19(+2.91%) |
Jan 14, 2005 | 41.05 | 41.19 | 40.77 | 40.99 | 509,128 | +0.04(+0.09%) |
Jan 13, 2005 | 41.23 | 41.33 | 40.93 | 40.96 | 330,144 | -0.32(-0.77%) |
Jan 12, 2005 | 41.49 | 41.49 | 40.38 | 41.27 | 589,166 | -0.27(-0.65%) |
Jan 11, 2005 | 41.89 | 42.13 | 40.86 | 41.54 | 1,192,730 | -1.37(-3.19%) |
Jan 10, 2005 | 42.77 | 43.13 | 42.68 | 42.91 | 423,611 | -0.30(-0.69%) |
Jan 07, 2005 | 43.12 | 43.52 | 42.82 | 43.21 | 245,378 | +0.01(+0.02%) |
Jan 06, 2005 | 42.86 | 43.42 | 42.76 | 43.20 | 413,297 | +0.19(+0.43%) |
Jan 05, 2005 | 42.77 | 43.19 | 42.44 | 43.01 | 368,283 | -0.16(-0.37%) |
Jan 04, 2005 | 43.52 | 43.95 | 43.12 | 43.17 | 833,256 | -0.26(-0.60%) |