Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 37.54 | 37.69 | 37.49 | 37.69 | 8,532 | +0.43(+1.17%) |
Mar 30, 2005 | 37.13 | 37.26 | 37.11 | 37.26 | 9,981 | +0.44(+1.20%) |
Mar 29, 2005 | 37.27 | 37.32 | 36.78 | 36.81 | 17,387 | -0.44(-1.18%) |
Mar 28, 2005 | 37.29 | 37.47 | 37.26 | 37.26 | 14,167 | +0.06(+0.17%) |
Mar 24, 2005 | 37.04 | 37.28 | 37.04 | 37.19 | 11,269 | +0.09(+0.25%) |
Mar 23, 2005 | 37.01 | 37.16 | 36.84 | 37.10 | 12,879 | -0.34(-0.90%) |
Mar 22, 2005 | 38.14 | 38.16 | 37.44 | 37.44 | 10,625 | -0.60(-1.58%) |
Mar 21, 2005 | 38.11 | 38.13 | 37.91 | 38.04 | 8,210 | +0.01(+0.02%) |
Mar 18, 2005 | 38.23 | 38.25 | 37.87 | 38.03 | 10,947 | -0.14(-0.36%) |
Mar 17, 2005 | 38.14 | 38.23 | 38.06 | 38.17 | 9,498 | +0.19(+0.51%) |
Mar 16, 2005 | 38.39 | 38.41 | 37.88 | 37.97 | 22,861 | -0.44(-1.15%) |
Mar 15, 2005 | 38.69 | 38.77 | 38.35 | 38.42 | 18,836 | -0.08(-0.20%) |
Mar 14, 2005 | 38.10 | 38.49 | 38.06 | 38.49 | 16,904 | +0.57(+1.51%) |
Mar 11, 2005 | 38.24 | 38.26 | 37.89 | 37.92 | 18,997 | -0.22(-0.59%) |
Mar 10, 2005 | 37.95 | 38.22 | 37.72 | 38.14 | 9,176 | +0.19(+0.49%) |
Mar 09, 2005 | 38.51 | 38.51 | 37.96 | 37.96 | 14,167 | -0.62(-1.61%) |
Mar 08, 2005 | 38.76 | 38.76 | 38.45 | 38.58 | 12,879 | -0.15(-0.38%) |
Mar 07, 2005 | 38.54 | 38.84 | 38.54 | 38.73 | 13,845 | +0.30(+0.78%) |
Mar 04, 2005 | 38.13 | 38.50 | 38.13 | 38.43 | 17,870 | +0.58(+1.54%) |
Mar 03, 2005 | 37.81 | 37.88 | 37.60 | 37.85 | 10,625 | +0.07(+0.18%) |
Mar 02, 2005 | 37.76 | 37.96 | 37.54 | 37.78 | 23,022 | +0.00(+0.00%) |
Mar 01, 2005 | 37.70 | 37.88 | 37.69 | 37.78 | 16,260 | +0.22(+0.58%) |
Feb 28, 2005 | 37.85 | 37.92 | 37.51 | 37.56 | 25,920 | -0.30(-0.79%) |
Feb 25, 2005 | 37.27 | 37.89 | 37.26 | 37.86 | 17,870 | +0.63(+1.68%) |
Feb 24, 2005 | 37.00 | 37.23 | 36.93 | 37.23 | 7,888 | +0.28(+0.76%) |
Feb 23, 2005 | 37.03 | 37.06 | 36.84 | 36.95 | 15,616 | +0.26(+0.71%) |
Feb 22, 2005 | 37.39 | 37.39 | 36.69 | 36.69 | 26,886 | -0.96(-2.56%) |
Feb 18, 2005 | 37.92 | 37.92 | 37.57 | 37.65 | 27,530 | -0.44(-1.16%) |
Feb 17, 2005 | 38.17 | 38.25 | 38.00 | 38.09 | 12,396 | -0.07(-0.20%) |
Feb 16, 2005 | 37.95 | 38.21 | 37.89 | 38.17 | 7,244 | +0.14(+0.36%) |
Feb 15, 2005 | 38.13 | 38.14 | 37.98 | 38.03 | 9,498 | +0.02(+0.07%) |
Feb 14, 2005 | 37.76 | 38.05 | 37.76 | 38.01 | 9,498 | +0.21(+0.56%) |
Feb 11, 2005 | 37.67 | 37.80 | 37.47 | 37.80 | 23,505 | +0.09(+0.23%) |
Feb 10, 2005 | 37.73 | 37.73 | 37.58 | 37.71 | 7,405 | +0.03(+0.08%) |
Feb 09, 2005 | 37.86 | 37.86 | 37.67 | 37.68 | 8,532 | -0.17(-0.44%) |
Feb 08, 2005 | 37.73 | 37.85 | 37.69 | 37.85 | 11,591 | +0.15(+0.40%) |
Feb 07, 2005 | 37.86 | 37.86 | 37.60 | 37.70 | 9,337 | -0.12(-0.31%) |
Feb 04, 2005 | 37.55 | 37.81 | 37.51 | 37.81 | 9,981 | +0.53(+1.42%) |
Feb 03, 2005 | 37.27 | 37.29 | 37.13 | 37.29 | 8,854 | +0.04(+0.12%) |
Feb 02, 2005 | 37.11 | 37.34 | 37.11 | 37.24 | 9,981 | +0.22(+0.59%) |
Feb 01, 2005 | 36.96 | 37.11 | 36.88 | 37.03 | 17,387 | +0.27(+0.73%) |
Jan 31, 2005 | 36.57 | 36.83 | 36.57 | 36.76 | 14,972 | +0.30(+0.82%) |
Jan 28, 2005 | 36.42 | 36.46 | 36.16 | 36.46 | 14,972 | +0.05(+0.14%) |
Jan 27, 2005 | 36.24 | 36.49 | 36.24 | 36.41 | 2,736 | +0.14(+0.39%) |
Jan 26, 2005 | 35.94 | 36.32 | 35.94 | 36.27 | 7,244 | +0.48(+1.34%) |
Jan 25, 2005 | 36.09 | 36.15 | 35.79 | 35.79 | 14,489 | -0.22(-0.62%) |
Jan 24, 2005 | 35.79 | 36.18 | 35.78 | 36.01 | 10,303 | +0.24(+0.66%) |
Jan 21, 2005 | 35.96 | 35.96 | 35.75 | 35.78 | 6,761 | -0.08(-0.23%) |
Jan 20, 2005 | 35.89 | 35.95 | 35.77 | 35.86 | 8,693 | -0.12(-0.33%) |
Jan 19, 2005 | 36.08 | 36.16 | 35.98 | 35.98 | 5,956 | -0.10(-0.28%) |
Jan 18, 2005 | 35.72 | 36.10 | 35.72 | 36.08 | 6,278 | +0.32(+0.89%) |
Jan 14, 2005 | 35.53 | 35.81 | 35.53 | 35.76 | 3,541 | +0.28(+0.79%) |
Jan 13, 2005 | 35.45 | 35.73 | 35.45 | 35.48 | 6,922 | +0.17(+0.47%) |
Jan 12, 2005 | 35.16 | 35.31 | 35.01 | 35.31 | 7,405 | -0.01(-0.04%) |
Jan 11, 2005 | 35.28 | 35.34 | 35.08 | 35.32 | 16,904 | -0.03(-0.09%) |
Jan 10, 2005 | 35.25 | 35.53 | 35.25 | 35.35 | 5,795 | +0.09(+0.25%) |
Jan 07, 2005 | 35.40 | 35.43 | 35.22 | 35.27 | 8,371 | -0.02(-0.07%) |
Jan 06, 2005 | 35.19 | 35.31 | 35.11 | 35.29 | 4,024 | +0.05(+0.14%) |
Jan 05, 2005 | 35.47 | 35.52 | 35.24 | 35.24 | 6,922 | -0.34(-0.96%) |
Jan 04, 2005 | 35.98 | 35.98 | 35.58 | 35.58 | 7,727 | -0.33(-0.92%) |