Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 37.59 | 37.66 | 37.54 | 37.56 | 25,850 | +0.14(+0.37%) |
Mar 30, 2005 | 37.16 | 37.43 | 37.11 | 37.43 | 18,629 | +0.51(+1.37%) |
Mar 29, 2005 | 37.11 | 37.36 | 36.92 | 36.92 | 15,163 | -0.32(-0.86%) |
Mar 28, 2005 | 37.27 | 37.38 | 37.24 | 37.24 | 29,749 | +0.08(+0.22%) |
Mar 24, 2005 | 37.36 | 37.40 | 37.16 | 37.16 | 104,413 | -0.25(-0.67%) |
Mar 23, 2005 | 37.43 | 37.51 | 37.30 | 37.41 | 576,799 | -0.08(-0.20%) |
Mar 22, 2005 | 38.02 | 38.13 | 37.47 | 37.48 | 29,172 | -0.45(-1.19%) |
Mar 21, 2005 | 38.12 | 38.12 | 37.73 | 37.93 | 29,460 | -0.18(-0.47%) |
Mar 18, 2005 | 38.14 | 38.15 | 37.85 | 38.11 | 19,351 | -0.01(-0.02%) |
Mar 17, 2005 | 38.01 | 38.19 | 37.99 | 38.12 | 26,717 | +0.10(+0.26%) |
Mar 16, 2005 | 38.25 | 38.25 | 37.95 | 38.02 | 80,728 | -0.35(-0.92%) |
Mar 15, 2005 | 38.74 | 38.75 | 38.38 | 38.38 | 236,265 | -0.18(-0.47%) |
Mar 14, 2005 | 38.44 | 38.58 | 38.35 | 38.56 | 24,984 | +0.20(+0.52%) |
Mar 11, 2005 | 38.52 | 38.56 | 38.28 | 38.35 | 22,528 | -0.13(-0.34%) |
Mar 10, 2005 | 38.51 | 38.52 | 38.27 | 38.49 | 68,453 | +0.05(+0.13%) |
Mar 09, 2005 | 38.92 | 38.92 | 38.44 | 38.44 | 100,947 | -0.47(-1.21%) |
Mar 08, 2005 | 39.04 | 39.05 | 38.86 | 38.91 | 33,215 | -0.21(-0.55%) |
Mar 07, 2005 | 38.98 | 39.15 | 38.98 | 39.12 | 390,069 | +0.12(+0.32%) |
Mar 04, 2005 | 38.77 | 39.12 | 38.77 | 39.00 | 52,423 | +0.37(+0.95%) |
Mar 03, 2005 | 38.67 | 38.74 | 38.40 | 38.63 | 22,095 | +0.12(+0.31%) |
Mar 02, 2005 | 38.44 | 38.71 | 38.44 | 38.51 | 17,185 | -0.08(-0.20%) |
Mar 01, 2005 | 38.53 | 38.59 | 38.49 | 38.59 | 6,787 | +0.16(+0.41%) |
Feb 28, 2005 | 38.57 | 38.57 | 38.24 | 38.43 | 16,463 | -0.20(-0.52%) |
Feb 25, 2005 | 38.23 | 38.63 | 38.22 | 38.63 | 48,235 | +0.51(+1.34%) |
Feb 24, 2005 | 37.86 | 38.12 | 37.86 | 38.12 | 9,098 | +0.24(+0.62%) |
Feb 23, 2005 | 37.75 | 37.90 | 37.66 | 37.88 | 14,441 | +0.26(+0.68%) |
Feb 22, 2005 | 38.08 | 38.08 | 37.58 | 37.63 | 974,089 | -0.52(-1.36%) |
Feb 18, 2005 | 38.03 | 38.15 | 38.03 | 38.15 | 39,714 | -0.01(-0.04%) |
Feb 17, 2005 | 38.29 | 38.32 | 38.16 | 38.16 | 12,997 | -0.27(-0.70%) |
Feb 16, 2005 | 38.28 | 38.44 | 38.21 | 38.43 | 11,264 | +0.08(+0.20%) |
Feb 15, 2005 | 38.29 | 38.40 | 38.26 | 38.35 | 14,152 | +0.06(+0.16%) |
Feb 14, 2005 | 38.26 | 38.29 | 38.17 | 38.29 | 30,327 | +0.07(+0.18%) |
Feb 11, 2005 | 38.04 | 38.28 | 37.91 | 38.22 | 14,874 | +0.21(+0.56%) |
Feb 10, 2005 | 37.98 | 38.03 | 37.88 | 38.01 | 62,965 | +0.08(+0.22%) |
Feb 09, 2005 | 38.11 | 38.11 | 37.88 | 37.92 | 20,362 | -0.12(-0.31%) |
Feb 08, 2005 | 37.91 | 38.10 | 37.91 | 38.04 | 23,395 | -0.01(-0.02%) |
Feb 07, 2005 | 38.06 | 38.08 | 37.98 | 38.05 | 15,596 | +0.11(+0.29%) |
Feb 04, 2005 | 37.66 | 37.94 | 37.66 | 37.94 | 18,918 | +0.33(+0.88%) |
Feb 03, 2005 | 37.60 | 37.63 | 37.52 | 37.61 | 154,959 | -0.07(-0.18%) |
Feb 02, 2005 | 37.53 | 37.68 | 37.53 | 37.68 | 90,838 | +0.18(+0.48%) |
Feb 01, 2005 | 37.11 | 37.52 | 37.11 | 37.49 | 28,305 | +0.34(+0.91%) |
Jan 31, 2005 | 37.08 | 37.18 | 37.03 | 37.16 | 29,316 | +0.46(+1.25%) |
Jan 28, 2005 | 36.98 | 36.98 | 36.70 | 36.70 | 10,253 | -0.25(-0.67%) |
Jan 27, 2005 | 36.82 | 37.05 | 36.82 | 36.95 | 33,504 | -0.02(-0.06%) |
Jan 26, 2005 | 36.91 | 36.97 | 36.80 | 36.97 | 32,638 | +0.13(+0.36%) |
Jan 25, 2005 | 36.96 | 36.96 | 36.84 | 36.84 | 19,062 | +0.06(+0.15%) |
Jan 24, 2005 | 36.91 | 37.00 | 36.78 | 36.78 | 41,447 | +0.04(+0.11%) |
Jan 21, 2005 | 37.09 | 37.09 | 36.74 | 36.74 | 115,533 | -0.21(-0.56%) |
Jan 20, 2005 | 37.00 | 37.11 | 36.87 | 36.95 | 32,493 | -0.25(-0.67%) |
Jan 19, 2005 | 37.53 | 37.53 | 37.20 | 37.20 | 19,929 | -0.24(-0.63%) |
Jan 18, 2005 | 37.06 | 37.45 | 37.00 | 37.43 | 8,520 | +0.37(+0.99%) |
Jan 14, 2005 | 36.96 | 37.09 | 36.89 | 37.07 | 18,629 | +0.26(+0.70%) |
Jan 13, 2005 | 37.07 | 37.15 | 36.81 | 36.81 | 61,088 | -0.28(-0.75%) |
Jan 12, 2005 | 36.92 | 37.09 | 36.74 | 37.09 | 22,673 | +0.08(+0.21%) |
Jan 11, 2005 | 36.97 | 37.11 | 36.94 | 37.01 | 273,091 | -0.15(-0.41%) |
Jan 10, 2005 | 37.14 | 37.35 | 37.03 | 37.16 | 21,806 | +0.01(+0.02%) |
Jan 07, 2005 | 37.36 | 37.36 | 37.03 | 37.16 | 47,657 | -0.08(-0.20%) |
Jan 06, 2005 | 37.05 | 37.29 | 37.05 | 37.23 | 47,224 | +0.19(+0.50%) |
Jan 05, 2005 | 37.25 | 37.31 | 37.05 | 37.05 | 20,507 | -0.17(-0.45%) |
Jan 04, 2005 | 37.66 | 37.72 | 37.18 | 37.21 | 91,993 | -0.34(-0.90%) |