Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 36.80 | 37.22 | 35.76 | 37.10 | 8,101,452 | -2.35(-5.95%) |
Mar 30, 2005 | 39.30 | 39.59 | 38.80 | 39.45 | 1,740,139 | +0.21(+0.53%) |
Mar 29, 2005 | 38.84 | 39.31 | 38.55 | 39.24 | 2,062,845 | +0.30(+0.77%) |
Mar 28, 2005 | 38.38 | 39.27 | 38.05 | 38.94 | 2,842,920 | +0.97(+2.56%) |
Mar 24, 2005 | 38.50 | 38.53 | 37.84 | 37.97 | 1,953,794 | -0.16(-0.41%) |
Mar 23, 2005 | 38.40 | 38.54 | 38.06 | 38.13 | 2,138,112 | -0.22(-0.59%) |
Mar 22, 2005 | 39.46 | 39.48 | 38.26 | 38.35 | 3,413,428 | -1.21(-3.05%) |
Mar 21, 2005 | 39.34 | 39.76 | 38.97 | 39.56 | 1,289,504 | +0.05(+0.13%) |
Mar 18, 2005 | 39.51 | 39.90 | 39.17 | 39.51 | 4,535,447 | +0.00(+0.00%) |
Mar 17, 2005 | 38.91 | 39.66 | 38.51 | 39.51 | 1,940,568 | +0.61(+1.56%) |
Mar 16, 2005 | 38.76 | 39.13 | 38.51 | 38.90 | 1,985,656 | -0.03(-0.06%) |
Mar 15, 2005 | 39.63 | 39.63 | 37.93 | 38.92 | 4,875,708 | -0.71(-1.78%) |
Mar 14, 2005 | 39.59 | 40.12 | 39.32 | 39.63 | 1,866,023 | +0.18(+0.46%) |
Mar 11, 2005 | 40.59 | 40.59 | 39.28 | 39.45 | 3,285,620 | -1.07(-2.65%) |
Mar 10, 2005 | 40.13 | 40.52 | 40.07 | 40.52 | 2,261,111 | +0.67(+1.67%) |
Mar 09, 2005 | 40.15 | 40.43 | 39.69 | 39.86 | 2,666,778 | -0.29(-0.73%) |
Mar 08, 2005 | 41.49 | 41.56 | 39.97 | 40.15 | 3,307,142 | -1.27(-3.07%) |
Mar 07, 2005 | 41.59 | 41.74 | 41.34 | 41.42 | 1,405,769 | +0.02(+0.04%) |
Mar 04, 2005 | 41.42 | 41.58 | 41.22 | 41.40 | 1,184,059 | +0.32(+0.77%) |
Mar 03, 2005 | 41.13 | 41.35 | 40.87 | 41.09 | 985,794 | +0.02(+0.04%) |
Mar 02, 2005 | 41.31 | 41.69 | 41.05 | 41.07 | 1,607,040 | -0.24(-0.58%) |
Mar 01, 2005 | 41.30 | 41.67 | 41.15 | 41.31 | 1,516,264 | +0.01(+0.02%) |
Feb 28, 2005 | 41.36 | 41.70 | 41.06 | 41.30 | 1,280,606 | -0.31(-0.74%) |
Feb 25, 2005 | 41.67 | 41.89 | 41.36 | 41.61 | 1,260,888 | -0.01(-0.02%) |
Feb 24, 2005 | 41.45 | 41.64 | 40.99 | 41.62 | 1,695,652 | +0.28(+0.68%) |
Feb 23, 2005 | 41.40 | 41.67 | 41.12 | 41.34 | 1,164,701 | -0.07(-0.16%) |
Feb 22, 2005 | 42.15 | 42.22 | 41.20 | 41.40 | 2,255,460 | -0.74(-1.76%) |
Feb 18, 2005 | 42.00 | 42.43 | 41.92 | 42.14 | 1,807,951 | +0.31(+0.74%) |
Feb 17, 2005 | 42.06 | 42.13 | 41.57 | 41.84 | 2,343,831 | -0.22(-0.53%) |
Feb 16, 2005 | 41.92 | 42.08 | 41.49 | 42.06 | 2,048,177 | +0.14(+0.34%) |
Feb 15, 2005 | 42.03 | 42.10 | 41.61 | 41.92 | 1,288,662 | +0.09(+0.22%) |
Feb 14, 2005 | 42.53 | 42.57 | 41.65 | 41.83 | 1,351,424 | -0.55(-1.30%) |
Feb 11, 2005 | 41.89 | 42.69 | 41.86 | 42.38 | 1,747,353 | +0.63(+1.51%) |
Feb 10, 2005 | 41.67 | 41.98 | 41.33 | 41.74 | 1,877,085 | +0.12(+0.28%) |
Feb 09, 2005 | 42.46 | 42.58 | 41.60 | 41.63 | 2,014,632 | -0.77(-1.81%) |
Feb 08, 2005 | 43.01 | 43.13 | 42.24 | 42.39 | 1,890,190 | -0.61(-1.41%) |
Feb 07, 2005 | 43.72 | 43.73 | 42.87 | 43.00 | 1,759,256 | -0.73(-1.67%) |
Feb 04, 2005 | 42.74 | 43.78 | 42.71 | 43.73 | 2,524,302 | +0.99(+2.32%) |
Feb 03, 2005 | 42.38 | 42.96 | 42.38 | 42.74 | 1,352,386 | +0.26(+0.61%) |
Feb 02, 2005 | 43.03 | 43.73 | 41.59 | 42.48 | 5,178,456 | -0.40(-0.93%) |
Feb 01, 2005 | 41.59 | 42.93 | 41.38 | 42.88 | 4,115,231 | +2.01(+4.92%) |
Jan 31, 2005 | 40.38 | 41.13 | 39.96 | 40.87 | 3,213,961 | +0.88(+2.20%) |
Jan 28, 2005 | 40.59 | 40.95 | 39.86 | 39.99 | 3,241,615 | -0.56(-1.37%) |
Jan 27, 2005 | 41.38 | 41.39 | 40.24 | 40.55 | 4,611,796 | -0.83(-2.01%) |
Jan 26, 2005 | 40.75 | 41.54 | 40.67 | 41.38 | 2,661,488 | +0.91(+2.26%) |
Jan 25, 2005 | 40.55 | 40.70 | 40.14 | 40.46 | 2,622,052 | +0.09(+0.23%) |
Jan 24, 2005 | 41.13 | 41.13 | 40.37 | 40.37 | 2,380,623 | -0.77(-1.86%) |
Jan 21, 2005 | 41.74 | 41.94 | 41.05 | 41.14 | 4,165,008 | -0.60(-1.43%) |
Jan 20, 2005 | 42.12 | 42.13 | 41.49 | 41.74 | 2,091,942 | -0.37(-0.89%) |
Jan 19, 2005 | 41.59 | 42.54 | 41.33 | 42.11 | 3,015,095 | +0.57(+1.38%) |
Jan 18, 2005 | 40.88 | 41.66 | 40.65 | 41.54 | 3,176,568 | +0.96(+2.38%) |
Jan 14, 2005 | 40.27 | 40.79 | 40.21 | 40.57 | 1,819,854 | +0.51(+1.27%) |
Jan 13, 2005 | 41.59 | 42.01 | 40.01 | 40.06 | 4,725,296 | -1.46(-3.52%) |
Jan 12, 2005 | 40.97 | 41.56 | 40.97 | 41.53 | 2,631,309 | +0.63(+1.55%) |
Jan 11, 2005 | 41.09 | 41.18 | 40.58 | 40.90 | 1,414,907 | -0.19(-0.47%) |
Jan 10, 2005 | 40.17 | 41.37 | 39.84 | 41.09 | 2,711,145 | +0.96(+2.38%) |
Jan 07, 2005 | 40.55 | 40.77 | 40.05 | 40.13 | 2,072,945 | -0.33(-0.82%) |
Jan 06, 2005 | 40.88 | 40.88 | 40.13 | 40.46 | 2,207,126 | -0.25(-0.61%) |
Jan 05, 2005 | 40.75 | 41.19 | 40.67 | 40.71 | 3,443,968 | +0.05(+0.12%) |
Jan 04, 2005 | 40.67 | 41.06 | 40.39 | 40.66 | 4,262,878 | +0.53(+1.33%) |