Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 37.67 | 37.74 | 37.57 | 37.62 | 13,283 | -0.07(-0.18%) |
Mar 30, 2005 | 37.36 | 37.68 | 37.36 | 37.68 | 3,580 | +0.61(+1.63%) |
Mar 29, 2005 | 37.34 | 37.49 | 37.08 | 37.08 | 5,660 | -0.39(-1.04%) |
Mar 28, 2005 | 37.71 | 37.71 | 37.47 | 37.47 | 577 | -0.25(-0.67%) |
Mar 24, 2005 | 37.58 | 37.75 | 37.51 | 37.72 | 1,501 | +0.28(+0.74%) |
Mar 23, 2005 | 37.30 | 37.49 | 37.30 | 37.44 | 14,207 | +0.22(+0.58%) |
Mar 22, 2005 | 37.62 | 37.70 | 37.23 | 37.23 | 1,617 | -0.33(-0.88%) |
Mar 21, 2005 | 37.64 | 37.65 | 37.38 | 37.56 | 1,386 | +0.12(+0.32%) |
Mar 18, 2005 | 37.55 | 37.63 | 37.43 | 37.43 | 51,748 | -0.34(-0.89%) |
Mar 17, 2005 | 37.81 | 37.93 | 37.70 | 37.77 | 5,544 | +0.10(+0.25%) |
Mar 16, 2005 | 38.11 | 38.20 | 37.68 | 37.68 | 2,310 | -0.50(-1.32%) |
Mar 15, 2005 | 38.42 | 38.42 | 38.18 | 38.18 | 1,501 | -0.30(-0.79%) |
Mar 14, 2005 | 38.38 | 38.48 | 38.35 | 38.48 | 577 | +0.20(+0.52%) |
Mar 11, 2005 | 38.78 | 38.78 | 38.21 | 38.28 | 3,003 | -0.55(-1.40%) |
Mar 10, 2005 | 38.90 | 38.90 | 38.46 | 38.83 | 5,775 | -0.08(-0.20%) |
Mar 09, 2005 | 38.83 | 39.12 | 38.78 | 38.91 | 8,432 | -0.07(-0.18%) |
Mar 08, 2005 | 39.25 | 39.32 | 38.97 | 38.97 | 2,079 | -0.23(-0.60%) |
Mar 07, 2005 | 38.91 | 39.38 | 38.91 | 39.21 | 5,775 | +0.42(+1.09%) |
Mar 04, 2005 | 38.91 | 38.91 | 38.73 | 38.78 | 1,386 | +0.17(+0.45%) |
Mar 03, 2005 | 38.86 | 38.86 | 38.37 | 38.61 | 2,541 | -0.17(-0.45%) |
Mar 02, 2005 | 38.75 | 39.13 | 38.75 | 38.78 | 1,501 | -0.09(-0.22%) |
Mar 01, 2005 | 38.83 | 38.89 | 38.67 | 38.87 | 2,425 | +0.36(+0.92%) |
Feb 28, 2005 | 38.71 | 38.71 | 38.52 | 38.52 | 1,270 | -0.04(-0.11%) |
Feb 25, 2005 | 38.34 | 38.56 | 38.34 | 38.56 | 808 | +0.34(+0.88%) |
Feb 24, 2005 | 38.08 | 38.31 | 37.92 | 38.22 | 4,158 | +0.19(+0.50%) |
Feb 23, 2005 | 37.97 | 38.08 | 37.84 | 38.03 | 5,082 | -0.06(-0.16%) |
Feb 22, 2005 | 38.28 | 38.57 | 38.09 | 38.09 | 2,541 | -0.43(-1.12%) |
Feb 18, 2005 | 38.61 | 38.65 | 38.45 | 38.52 | 5,775 | -0.22(-0.56%) |
Feb 17, 2005 | 38.72 | 38.78 | 38.64 | 38.74 | 3,811 | -0.38(-0.97%) |
Feb 16, 2005 | 39.11 | 39.25 | 39.04 | 39.12 | 3,118 | -0.03(-0.07%) |
Feb 15, 2005 | 39.10 | 39.45 | 39.10 | 39.15 | 3,003 | +0.09(+0.22%) |
Feb 14, 2005 | 38.94 | 39.06 | 38.85 | 39.06 | 8,316 | +0.10(+0.27%) |
Feb 11, 2005 | 38.30 | 38.98 | 38.30 | 38.96 | 2,079 | +0.48(+1.24%) |
Feb 10, 2005 | 38.59 | 38.59 | 38.19 | 38.48 | 9,356 | -0.06(-0.16%) |
Feb 09, 2005 | 39.13 | 39.13 | 38.49 | 38.54 | 7,508 | -0.42(-1.07%) |
Feb 08, 2005 | 38.91 | 39.21 | 38.91 | 38.96 | 4,504 | -0.03(-0.07%) |
Feb 07, 2005 | 39.02 | 39.04 | 38.86 | 38.98 | 7,161 | +0.41(+1.05%) |
Feb 04, 2005 | 38.26 | 38.58 | 38.26 | 38.58 | 1,732 | +0.35(+0.93%) |
Feb 03, 2005 | 38.44 | 38.44 | 38.11 | 38.22 | 4,735 | -0.40(-1.03%) |
Feb 02, 2005 | 38.70 | 38.70 | 38.50 | 38.62 | 6,122 | +0.07(+0.18%) |
Feb 01, 2005 | 38.35 | 38.60 | 38.35 | 38.55 | 8,547 | +0.25(+0.66%) |
Jan 31, 2005 | 38.43 | 38.47 | 38.30 | 38.30 | 4,620 | +0.43(+1.14%) |
Jan 28, 2005 | 38.27 | 38.27 | 37.74 | 37.87 | 8,547 | -0.25(-0.66%) |
Jan 27, 2005 | 37.92 | 38.12 | 37.84 | 38.12 | 13,168 | +0.09(+0.23%) |
Jan 26, 2005 | 37.86 | 38.03 | 37.69 | 38.03 | 66,533 | +0.48(+1.29%) |
Jan 25, 2005 | 37.76 | 37.76 | 37.45 | 37.55 | 9,933 | +0.23(+0.60%) |
Jan 24, 2005 | 37.95 | 37.95 | 37.27 | 37.32 | 12,706 | -0.41(-1.08%) |
Jan 21, 2005 | 38.18 | 38.18 | 37.73 | 37.73 | 4,735 | -0.35(-0.91%) |
Jan 20, 2005 | 38.14 | 38.33 | 38.07 | 38.07 | 20,907 | -0.38(-0.99%) |
Jan 19, 2005 | 39.00 | 39.00 | 38.42 | 38.46 | 1,270 | -0.62(-1.59%) |
Jan 18, 2005 | 38.63 | 39.08 | 38.63 | 39.08 | 2,541 | +0.32(+0.83%) |
Jan 14, 2005 | 38.74 | 38.87 | 38.74 | 38.76 | 5,891 | -0.16(-0.42%) |
Jan 13, 2005 | 38.87 | 38.97 | 38.84 | 38.92 | 2,656 | +0.04(+0.11%) |
Jan 12, 2005 | 38.95 | 39.02 | 38.55 | 38.88 | 1,963 | +0.04(+0.11%) |
Jan 11, 2005 | 39.01 | 39.01 | 38.73 | 38.84 | 3,580 | -0.30(-0.77%) |
Jan 10, 2005 | 39.27 | 39.36 | 38.99 | 39.14 | 4,851 | -0.01(-0.02%) |
Jan 07, 2005 | 39.17 | 39.19 | 38.91 | 39.15 | 3,349 | +0.03(+0.07%) |
Jan 06, 2005 | 39.44 | 39.44 | 39.12 | 39.12 | 7,854 | -0.15(-0.37%) |
Jan 05, 2005 | 39.48 | 39.48 | 39.27 | 39.27 | 2,194 | -0.21(-0.53%) |
Jan 04, 2005 | 40.46 | 40.46 | 39.42 | 39.48 | 7,392 | -0.83(-2.06%) |