Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 39.05 | 40.18 | 38.93 | 39.77 | 1,045,970 | +0.84(+2.16%) |
Mar 30, 2005 | 38.29 | 39.10 | 38.29 | 38.93 | 403,428 | +0.68(+1.78%) |
Mar 29, 2005 | 38.96 | 39.30 | 38.22 | 38.25 | 441,592 | -0.71(-1.83%) |
Mar 28, 2005 | 39.04 | 39.24 | 38.81 | 38.97 | 385,289 | -0.13(-0.33%) |
Mar 24, 2005 | 38.46 | 39.37 | 38.38 | 39.10 | 412,027 | +0.64(+1.66%) |
Mar 23, 2005 | 38.76 | 38.78 | 38.07 | 38.46 | 1,122,297 | -0.29(-0.74%) |
Mar 22, 2005 | 39.36 | 39.67 | 38.75 | 38.75 | 728,881 | -0.52(-1.32%) |
Mar 21, 2005 | 39.55 | 39.65 | 39.02 | 39.27 | 677,524 | -0.17(-0.43%) |
Mar 18, 2005 | 40.20 | 40.32 | 39.21 | 39.43 | 1,684,860 | -0.75(-1.86%) |
Mar 17, 2005 | 40.49 | 40.50 | 40.04 | 40.18 | 975,061 | -0.20(-0.48%) |
Mar 16, 2005 | 40.42 | 40.53 | 40.17 | 40.38 | 748,198 | -0.03(-0.08%) |
Mar 15, 2005 | 39.76 | 40.68 | 39.53 | 40.41 | 995,909 | +0.82(+2.08%) |
Mar 14, 2005 | 39.01 | 39.60 | 38.96 | 39.59 | 427,340 | +0.76(+1.97%) |
Mar 11, 2005 | 39.05 | 39.32 | 38.53 | 38.82 | 533,468 | -0.14(-0.37%) |
Mar 10, 2005 | 39.44 | 39.51 | 38.53 | 38.97 | 741,249 | -0.46(-1.16%) |
Mar 09, 2005 | 40.11 | 40.11 | 39.36 | 39.43 | 983,188 | -0.69(-1.71%) |
Mar 08, 2005 | 40.28 | 40.50 | 40.03 | 40.11 | 646,781 | -0.06(-0.15%) |
Mar 07, 2005 | 40.63 | 40.69 | 39.48 | 40.17 | 845,846 | -0.46(-1.13%) |
Mar 04, 2005 | 39.97 | 40.67 | 39.94 | 40.63 | 637,240 | +0.76(+1.92%) |
Mar 03, 2005 | 39.90 | 39.93 | 39.36 | 39.87 | 524,634 | +0.00(+0.00%) |
Mar 02, 2005 | 39.78 | 39.87 | 39.46 | 39.87 | 1,043,850 | +0.07(+0.17%) |
Mar 01, 2005 | 39.69 | 39.83 | 39.21 | 39.80 | 635,238 | +0.20(+0.51%) |
Feb 28, 2005 | 39.77 | 39.93 | 39.25 | 39.60 | 717,102 | -0.07(-0.17%) |
Feb 25, 2005 | 39.69 | 39.90 | 39.21 | 39.66 | 669,397 | -0.24(-0.60%) |
Feb 24, 2005 | 40.03 | 40.03 | 39.15 | 39.90 | 636,416 | +0.04(+0.11%) |
Feb 23, 2005 | 39.90 | 39.92 | 39.28 | 39.86 | 902,267 | +0.32(+0.82%) |
Feb 22, 2005 | 39.90 | 41.09 | 39.50 | 39.54 | 1,674,730 | +0.53(+1.37%) |
Feb 18, 2005 | 39.04 | 39.84 | 38.97 | 39.00 | 1,756,005 | +0.10(+0.26%) |
Feb 17, 2005 | 37.32 | 39.21 | 37.22 | 38.90 | 1,881,450 | +1.60(+4.28%) |
Feb 16, 2005 | 37.35 | 37.37 | 36.76 | 37.30 | 762,451 | -0.09(-0.25%) |
Feb 15, 2005 | 37.30 | 37.47 | 37.12 | 37.40 | 990,491 | +0.08(+0.23%) |
Feb 14, 2005 | 37.86 | 37.99 | 37.27 | 37.31 | 1,878,741 | -1.43(-3.68%) |
Feb 11, 2005 | 38.94 | 39.13 | 38.40 | 38.74 | 769,989 | -0.20(-0.52%) |
Feb 10, 2005 | 38.30 | 39.05 | 38.26 | 38.94 | 1,008,748 | +0.74(+1.93%) |
Feb 09, 2005 | 39.65 | 39.82 | 38.20 | 38.20 | 1,024,297 | -1.28(-3.25%) |
Feb 08, 2005 | 40.13 | 40.18 | 39.49 | 39.49 | 689,657 | -0.54(-1.36%) |
Feb 07, 2005 | 39.97 | 40.33 | 39.90 | 40.03 | 1,028,419 | +0.06(+0.15%) |
Feb 04, 2005 | 39.51 | 39.97 | 39.09 | 39.97 | 997,087 | +0.48(+1.23%) |
Feb 03, 2005 | 39.03 | 39.50 | 38.93 | 39.49 | 949,618 | +0.48(+1.22%) |
Feb 02, 2005 | 39.48 | 39.55 | 38.60 | 39.01 | 1,381,316 | -0.38(-0.97%) |
Feb 01, 2005 | 39.15 | 39.56 | 39.15 | 39.39 | 1,478,728 | +0.24(+0.61%) |
Jan 31, 2005 | 38.34 | 39.27 | 37.98 | 39.15 | 1,353,754 | +0.91(+2.38%) |
Jan 28, 2005 | 38.20 | 38.25 | 37.64 | 38.25 | 1,241,265 | +0.04(+0.11%) |
Jan 27, 2005 | 38.12 | 38.76 | 37.49 | 38.20 | 3,725,680 | -2.33(-5.76%) |
Jan 26, 2005 | 40.58 | 41.05 | 40.42 | 40.54 | 1,001,092 | +0.01(+0.02%) |
Jan 25, 2005 | 40.58 | 41.02 | 40.36 | 40.53 | 639,243 | +0.01(+0.02%) |
Jan 24, 2005 | 40.79 | 40.88 | 40.49 | 40.52 | 768,693 | -0.14(-0.35%) |
Jan 21, 2005 | 40.93 | 41.11 | 40.54 | 40.67 | 968,229 | -0.18(-0.44%) |
Jan 20, 2005 | 40.68 | 41.13 | 40.67 | 40.84 | 1,056,453 | +0.35(+0.86%) |
Jan 19, 2005 | 41.26 | 41.34 | 40.42 | 40.50 | 382,580 | -0.70(-1.71%) |
Jan 18, 2005 | 39.90 | 41.26 | 39.76 | 41.20 | 523,102 | +0.92(+2.28%) |
Jan 14, 2005 | 39.88 | 40.43 | 39.87 | 40.28 | 391,060 | +0.42(+1.04%) |
Jan 13, 2005 | 40.11 | 40.42 | 39.71 | 39.87 | 419,683 | -0.36(-0.89%) |
Jan 12, 2005 | 40.25 | 40.40 | 39.74 | 40.22 | 516,506 | +0.06(+0.15%) |
Jan 11, 2005 | 40.90 | 40.95 | 39.95 | 40.16 | 738,186 | -0.72(-1.76%) |
Jan 10, 2005 | 39.86 | 41.02 | 39.84 | 40.89 | 890,723 | +0.90(+2.25%) |
Jan 07, 2005 | 40.75 | 40.78 | 39.86 | 39.99 | 804,737 | -0.51(-1.26%) |
Jan 06, 2005 | 40.62 | 40.65 | 40.05 | 40.50 | 794,136 | -0.17(-0.42%) |
Jan 05, 2005 | 41.01 | 41.28 | 40.56 | 40.67 | 830,297 | -0.25(-0.60%) |
Jan 04, 2005 | 41.34 | 41.75 | 40.69 | 40.91 | 680,234 | -0.32(-0.78%) |