Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 37.71 | 37.71 | 37.34 | 37.34 | 120,521 | -0.13(-0.34%) |
Mar 30, 2005 | 37.31 | 37.72 | 37.19 | 37.47 | 48,965 | +0.60(+1.62%) |
Mar 29, 2005 | 37.32 | 37.67 | 36.86 | 36.87 | 122,361 | -0.56(-1.49%) |
Mar 28, 2005 | 37.40 | 37.53 | 37.29 | 37.43 | 154,357 | +0.01(+0.03%) |
Mar 24, 2005 | 37.37 | 37.69 | 37.37 | 37.42 | 275,288 | +0.10(+0.26%) |
Mar 23, 2005 | 37.08 | 37.48 | 37.08 | 37.32 | 236,648 | +0.15(+0.39%) |
Mar 22, 2005 | 37.59 | 37.79 | 37.13 | 37.17 | 282,648 | -0.88(-2.31%) |
Mar 21, 2005 | 38.25 | 38.25 | 37.78 | 38.05 | 100,792 | -0.09(-0.23%) |
Mar 18, 2005 | 38.30 | 38.30 | 38.02 | 38.14 | 54,280 | -0.08(-0.20%) |
Mar 17, 2005 | 38.06 | 38.33 | 38.01 | 38.22 | 53,871 | +0.25(+0.67%) |
Mar 16, 2005 | 38.31 | 38.61 | 37.86 | 37.97 | 100,894 | -0.53(-1.37%) |
Mar 15, 2005 | 39.14 | 39.14 | 38.47 | 38.49 | 39,867 | -0.49(-1.25%) |
Mar 14, 2005 | 38.84 | 39.12 | 38.84 | 38.98 | 263,532 | +0.21(+0.53%) |
Mar 11, 2005 | 39.13 | 39.36 | 38.65 | 38.78 | 131,050 | -0.25(-0.65%) |
Mar 10, 2005 | 39.13 | 39.13 | 38.67 | 39.03 | 40,173 | -0.06(-0.15%) |
Mar 09, 2005 | 39.13 | 39.61 | 39.09 | 39.09 | 106,721 | -0.13(-0.32%) |
Mar 08, 2005 | 39.47 | 39.59 | 39.22 | 39.22 | 188,398 | -0.23(-0.57%) |
Mar 07, 2005 | 38.84 | 39.59 | 38.84 | 39.44 | 118,375 | +0.58(+1.49%) |
Mar 04, 2005 | 38.92 | 38.97 | 38.60 | 38.87 | 26,884 | +0.36(+0.94%) |
Mar 03, 2005 | 38.93 | 38.93 | 38.28 | 38.50 | 73,907 | -0.29(-0.76%) |
Mar 02, 2005 | 38.36 | 39.06 | 38.33 | 38.80 | 212,318 | -0.01(-0.03%) |
Mar 01, 2005 | 38.49 | 38.81 | 38.41 | 38.81 | 144,953 | +0.43(+1.12%) |
Feb 28, 2005 | 38.54 | 38.82 | 38.16 | 38.38 | 292,053 | -0.03(-0.08%) |
Feb 25, 2005 | 38.40 | 38.50 | 38.24 | 38.41 | 294,813 | -0.07(-0.18%) |
Feb 24, 2005 | 38.15 | 38.50 | 37.87 | 38.47 | 121,850 | +0.25(+0.67%) |
Feb 23, 2005 | 38.16 | 38.28 | 37.92 | 38.22 | 76,872 | +0.07(+0.18%) |
Feb 22, 2005 | 38.20 | 38.79 | 38.05 | 38.15 | 194,327 | -0.50(-1.29%) |
Feb 18, 2005 | 38.54 | 38.80 | 38.54 | 38.65 | 81,779 | +0.01(+0.03%) |
Feb 17, 2005 | 39.23 | 39.34 | 38.48 | 38.64 | 118,477 | -0.49(-1.25%) |
Feb 16, 2005 | 39.13 | 39.34 | 39.13 | 39.13 | 38,640 | +0.00(+0.00%) |
Feb 15, 2005 | 38.82 | 39.49 | 38.80 | 39.13 | 116,841 | +0.44(+1.14%) |
Feb 14, 2005 | 38.74 | 38.93 | 38.66 | 38.69 | 524,203 | +0.00(+0.00%) |
Feb 11, 2005 | 38.04 | 38.79 | 37.92 | 38.69 | 191,260 | +0.68(+1.80%) |
Feb 10, 2005 | 38.50 | 38.50 | 37.98 | 38.00 | 140,046 | -0.46(-1.20%) |
Feb 09, 2005 | 39.34 | 39.34 | 38.46 | 38.46 | 73,907 | -0.83(-2.12%) |
Feb 08, 2005 | 39.57 | 39.62 | 39.29 | 39.30 | 263,021 | -0.44(-1.11%) |
Feb 07, 2005 | 39.86 | 39.99 | 39.60 | 39.74 | 109,686 | -0.08(-0.20%) |
Feb 04, 2005 | 39.11 | 39.88 | 39.11 | 39.81 | 222,643 | +0.83(+2.13%) |
Feb 03, 2005 | 39.06 | 39.13 | 38.85 | 38.98 | 243,088 | -0.24(-0.62%) |
Feb 02, 2005 | 39.13 | 39.40 | 38.94 | 39.23 | 198,314 | +0.31(+0.80%) |
Feb 01, 2005 | 38.85 | 38.98 | 38.74 | 38.91 | 223,154 | +0.09(+0.23%) |
Jan 31, 2005 | 38.61 | 38.87 | 38.61 | 38.83 | 141,477 | +0.76(+2.00%) |
Jan 28, 2005 | 38.67 | 38.74 | 37.84 | 38.06 | 567,648 | -0.54(-1.39%) |
Jan 27, 2005 | 38.49 | 38.69 | 38.20 | 38.60 | 345,312 | -0.04(-0.10%) |
Jan 26, 2005 | 38.39 | 38.77 | 38.18 | 38.64 | 107,335 | +0.85(+2.25%) |
Jan 25, 2005 | 37.98 | 38.35 | 37.78 | 37.79 | 142,908 | +0.23(+0.60%) |
Jan 24, 2005 | 38.24 | 38.43 | 37.56 | 37.56 | 202,505 | -0.71(-1.87%) |
Jan 21, 2005 | 38.69 | 38.86 | 38.25 | 38.28 | 200,563 | -0.41(-1.06%) |
Jan 20, 2005 | 38.59 | 39.18 | 38.59 | 38.69 | 102,121 | -0.15(-0.38%) |
Jan 19, 2005 | 39.62 | 39.62 | 38.80 | 38.84 | 585,946 | -0.58(-1.46%) |
Jan 18, 2005 | 39.03 | 39.52 | 38.89 | 39.41 | 179,811 | +0.44(+1.13%) |
Jan 14, 2005 | 38.66 | 39.06 | 38.64 | 38.97 | 282,137 | +0.56(+1.45%) |
Jan 13, 2005 | 38.49 | 38.89 | 38.36 | 38.42 | 141,375 | -0.23(-0.58%) |
Jan 12, 2005 | 38.64 | 38.79 | 38.24 | 38.64 | 275,084 | -0.15(-0.38%) |
Jan 11, 2005 | 39.02 | 39.03 | 38.54 | 38.79 | 184,820 | -0.24(-0.63%) |
Jan 10, 2005 | 39.13 | 39.42 | 38.90 | 39.03 | 95,885 | -0.08(-0.20%) |
Jan 07, 2005 | 39.23 | 39.51 | 38.70 | 39.11 | 410,735 | +0.08(+0.20%) |
Jan 06, 2005 | 39.67 | 39.67 | 39.03 | 39.03 | 626,529 | -0.68(-1.72%) |
Jan 05, 2005 | 40.01 | 40.21 | 39.62 | 39.72 | 116,944 | -0.15(-0.37%) |
Jan 04, 2005 | 41.43 | 41.92 | 39.64 | 39.86 | 361,361 | -1.41(-3.41%) |