Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 39.69 | 39.90 | 39.58 | 39.58 | 2,054,218 | -0.25(-0.64%) |
Mar 30, 2005 | 39.35 | 39.84 | 39.35 | 39.84 | 575,332 | +0.62(+1.57%) |
Mar 29, 2005 | 39.58 | 39.75 | 39.20 | 39.22 | 905,447 | -0.36(-0.92%) |
Mar 28, 2005 | 39.71 | 39.75 | 39.54 | 39.58 | 3,760,679 | +0.03(+0.09%) |
Mar 24, 2005 | 39.68 | 39.79 | 39.47 | 39.55 | 962,400 | +0.03(+0.06%) |
Mar 23, 2005 | 39.44 | 39.74 | 39.41 | 39.53 | 885,436 | +0.06(+0.15%) |
Mar 22, 2005 | 39.83 | 39.96 | 39.44 | 39.47 | 692,791 | -0.28(-0.70%) |
Mar 21, 2005 | 39.78 | 39.90 | 39.56 | 39.74 | 268,070 | -0.09(-0.23%) |
Mar 18, 2005 | 40.12 | 40.12 | 39.66 | 39.84 | 284,410 | -0.16(-0.40%) |
Mar 17, 2005 | 39.91 | 40.07 | 39.86 | 40.00 | 385,291 | -0.01(-0.02%) |
Mar 16, 2005 | 40.33 | 40.33 | 39.88 | 40.01 | 555,914 | -0.32(-0.80%) |
Mar 15, 2005 | 40.79 | 40.79 | 40.31 | 40.33 | 335,324 | -0.28(-0.69%) |
Mar 14, 2005 | 40.60 | 40.61 | 40.34 | 40.61 | 1,260,308 | +0.17(+0.42%) |
Mar 11, 2005 | 40.93 | 40.93 | 40.32 | 40.44 | 548,809 | -0.29(-0.70%) |
Mar 10, 2005 | 40.88 | 40.88 | 40.50 | 40.72 | 475,279 | -0.03(-0.06%) |
Mar 09, 2005 | 41.03 | 41.03 | 40.68 | 40.75 | 1,505,526 | -0.24(-0.58%) |
Mar 08, 2005 | 41.23 | 41.32 | 40.93 | 40.99 | 519,800 | -0.25(-0.59%) |
Mar 07, 2005 | 41.04 | 41.40 | 41.04 | 41.23 | 2,585,622 | +0.16(+0.39%) |
Mar 04, 2005 | 41.08 | 41.13 | 40.84 | 41.07 | 832,746 | +0.30(+0.75%) |
Mar 03, 2005 | 40.99 | 40.99 | 40.56 | 40.77 | 571,543 | -0.06(-0.14%) |
Mar 02, 2005 | 40.70 | 41.00 | 40.56 | 40.83 | 491,264 | -0.03(-0.06%) |
Mar 01, 2005 | 40.54 | 40.85 | 40.54 | 40.85 | 1,276,412 | +0.27(+0.67%) |
Feb 28, 2005 | 40.78 | 40.78 | 40.34 | 40.58 | 664,728 | -0.16(-0.39%) |
Feb 25, 2005 | 40.50 | 40.81 | 40.41 | 40.74 | 2,702,015 | +0.27(+0.67%) |
Feb 24, 2005 | 40.16 | 40.48 | 39.97 | 40.47 | 1,447,152 | +0.35(+0.88%) |
Feb 23, 2005 | 40.33 | 40.33 | 39.98 | 40.12 | 499,316 | +0.16(+0.40%) |
Feb 22, 2005 | 40.32 | 40.62 | 39.96 | 39.96 | 2,923,196 | -0.65(-1.60%) |
Feb 18, 2005 | 40.53 | 40.61 | 40.38 | 40.61 | 509,380 | +0.06(+0.15%) |
Feb 17, 2005 | 40.71 | 40.90 | 40.52 | 40.55 | 400,210 | -0.28(-0.68%) |
Feb 16, 2005 | 40.78 | 40.90 | 40.65 | 40.83 | 1,052,388 | -0.10(-0.25%) |
Feb 15, 2005 | 40.79 | 41.00 | 40.63 | 40.93 | 4,314,344 | +0.18(+0.44%) |
Feb 14, 2005 | 40.79 | 40.86 | 40.65 | 40.75 | 543,363 | +0.07(+0.17%) |
Feb 11, 2005 | 40.40 | 40.86 | 40.23 | 40.68 | 517,077 | +0.30(+0.73%) |
Feb 10, 2005 | 40.47 | 40.47 | 40.15 | 40.39 | 537,561 | +0.17(+0.42%) |
Feb 09, 2005 | 40.78 | 40.78 | 40.22 | 40.22 | 256,348 | -0.52(-1.29%) |
Feb 08, 2005 | 40.71 | 40.85 | 40.58 | 40.74 | 526,194 | +0.12(+0.29%) |
Feb 07, 2005 | 40.79 | 40.80 | 40.61 | 40.62 | 337,100 | -0.06(-0.15%) |
Feb 04, 2005 | 40.18 | 40.69 | 40.18 | 40.68 | 935,285 | +0.40(+0.99%) |
Feb 03, 2005 | 40.44 | 40.44 | 40.09 | 40.29 | 506,183 | -0.14(-0.35%) |
Feb 02, 2005 | 40.22 | 40.51 | 40.22 | 40.43 | 385,173 | +0.16(+0.40%) |
Feb 01, 2005 | 40.27 | 40.36 | 40.05 | 40.27 | 581,726 | +0.17(+0.42%) |
Jan 31, 2005 | 40.20 | 40.20 | 39.92 | 40.10 | 1,394,225 | +0.31(+0.79%) |
Jan 28, 2005 | 39.82 | 40.03 | 39.58 | 39.79 | 492,804 | -0.13(-0.32%) |
Jan 27, 2005 | 39.88 | 39.99 | 39.75 | 39.91 | 511,512 | +0.07(+0.17%) |
Jan 26, 2005 | 39.95 | 39.96 | 39.75 | 39.85 | 432,298 | +0.16(+0.40%) |
Jan 25, 2005 | 39.66 | 39.88 | 39.58 | 39.69 | 793,198 | +0.26(+0.66%) |
Jan 24, 2005 | 39.83 | 39.93 | 39.38 | 39.42 | 924,865 | -0.21(-0.53%) |
Jan 21, 2005 | 40.12 | 40.14 | 39.63 | 39.63 | 456,098 | -0.42(-1.05%) |
Jan 20, 2005 | 40.16 | 40.29 | 39.96 | 40.06 | 378,305 | -0.24(-0.59%) |
Jan 19, 2005 | 40.78 | 40.78 | 40.29 | 40.29 | 478,476 | -0.44(-1.08%) |
Jan 18, 2005 | 40.52 | 40.83 | 40.29 | 40.73 | 1,777,741 | +0.25(+0.63%) |
Jan 14, 2005 | 40.45 | 40.53 | 40.26 | 40.48 | 1,509,315 | +0.23(+0.57%) |
Jan 13, 2005 | 40.73 | 40.73 | 40.16 | 40.25 | 450,888 | -0.44(-1.08%) |
Jan 12, 2005 | 40.54 | 40.69 | 40.25 | 40.69 | 652,888 | +0.18(+0.44%) |
Jan 11, 2005 | 40.72 | 40.72 | 40.33 | 40.51 | 1,059,256 | -0.28(-0.68%) |
Jan 10, 2005 | 40.58 | 40.90 | 40.50 | 40.79 | 421,997 | +0.25(+0.63%) |
Jan 07, 2005 | 40.68 | 40.75 | 40.33 | 40.54 | 330,943 | -0.01(-0.02%) |
Jan 06, 2005 | 40.30 | 40.66 | 40.30 | 40.55 | 778,516 | +0.27(+0.67%) |
Jan 05, 2005 | 40.55 | 40.77 | 40.28 | 40.28 | 825,878 | -0.27(-0.67%) |
Jan 04, 2005 | 41.37 | 41.37 | 40.41 | 40.55 | 3,441,102 | -0.57(-1.40%) |