Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 36.75 | 36.80 | 36.55 | 36.63 | 849,089 | +0.00(+0.00%) |
Mar 30, 2005 | 36.37 | 36.67 | 36.34 | 36.63 | 1,270,057 | +0.49(+1.37%) |
Mar 29, 2005 | 36.39 | 36.54 | 36.11 | 36.13 | 1,383,211 | -0.42(-1.14%) |
Mar 28, 2005 | 36.51 | 36.67 | 36.51 | 36.55 | 650,527 | +0.15(+0.42%) |
Mar 24, 2005 | 36.50 | 36.67 | 36.40 | 36.40 | 592,216 | -0.15(-0.40%) |
Mar 23, 2005 | 36.47 | 36.72 | 36.45 | 36.55 | 1,231,688 | -0.08(-0.21%) |
Mar 22, 2005 | 37.02 | 37.12 | 36.62 | 36.62 | 1,197,222 | -0.46(-1.24%) |
Mar 21, 2005 | 37.09 | 37.15 | 36.91 | 37.09 | 874,234 | +0.01(+0.02%) |
Mar 18, 2005 | 37.12 | 37.13 | 36.93 | 37.08 | 709,272 | -0.10(-0.26%) |
Mar 17, 2005 | 37.12 | 37.29 | 37.04 | 37.17 | 1,062,824 | +0.06(+0.15%) |
Mar 16, 2005 | 37.23 | 37.25 | 36.99 | 37.12 | 1,521,727 | -0.66(-1.73%) |
Mar 15, 2005 | 37.80 | 37.90 | 37.76 | 37.77 | 903,281 | -0.12(-0.30%) |
Mar 14, 2005 | 37.76 | 37.89 | 37.65 | 37.89 | 832,831 | +0.14(+0.37%) |
Mar 11, 2005 | 37.72 | 37.92 | 37.69 | 37.75 | 782,323 | -0.01(-0.02%) |
Mar 10, 2005 | 37.82 | 37.90 | 37.67 | 37.76 | 741,571 | -0.08(-0.21%) |
Mar 09, 2005 | 37.95 | 37.98 | 37.84 | 37.84 | 946,202 | -0.22(-0.58%) |
Mar 08, 2005 | 38.19 | 38.27 | 38.02 | 38.06 | 775,170 | +0.22(+0.59%) |
Mar 07, 2005 | 37.86 | 37.95 | 37.78 | 37.84 | 1,392,098 | -0.28(-0.73%) |
Mar 04, 2005 | 38.13 | 38.23 | 38.01 | 38.11 | 1,950,282 | +0.06(+0.16%) |
Mar 03, 2005 | 37.98 | 38.10 | 37.87 | 38.05 | 1,398,385 | +0.18(+0.47%) |
Mar 02, 2005 | 37.80 | 38.06 | 37.66 | 37.87 | 3,206,899 | -0.42(-1.08%) |
Mar 01, 2005 | 38.14 | 38.30 | 38.02 | 38.29 | 2,272,402 | -0.23(-0.59%) |
Feb 28, 2005 | 38.60 | 38.75 | 38.34 | 38.52 | 1,986,482 | -0.99(-2.51%) |
Feb 25, 2005 | 39.58 | 39.60 | 39.41 | 39.51 | 1,011,016 | +0.23(+0.58%) |
Feb 24, 2005 | 39.17 | 39.33 | 39.10 | 39.28 | 1,016,002 | +0.23(+0.58%) |
Feb 23, 2005 | 38.89 | 39.10 | 38.80 | 39.06 | 968,529 | -0.08(-0.21%) |
Feb 22, 2005 | 39.29 | 39.36 | 39.05 | 39.14 | 673,071 | -0.24(-0.60%) |
Feb 18, 2005 | 39.30 | 39.42 | 39.24 | 39.37 | 528,919 | +0.04(+0.09%) |
Feb 17, 2005 | 39.37 | 39.50 | 39.28 | 39.34 | 684,777 | -0.08(-0.21%) |
Feb 16, 2005 | 39.37 | 39.48 | 39.16 | 39.42 | 684,777 | -0.14(-0.36%) |
Feb 15, 2005 | 39.52 | 39.67 | 39.48 | 39.56 | 921,924 | +0.11(+0.28%) |
Feb 14, 2005 | 39.48 | 39.51 | 39.35 | 39.45 | 475,810 | +0.25(+0.65%) |
Feb 11, 2005 | 39.03 | 39.32 | 38.98 | 39.20 | 600,887 | +0.16(+0.40%) |
Feb 10, 2005 | 39.25 | 39.29 | 38.99 | 39.04 | 709,705 | +0.08(+0.21%) |
Feb 09, 2005 | 39.03 | 39.20 | 38.91 | 38.96 | 759,996 | +0.04(+0.11%) |
Feb 08, 2005 | 38.67 | 38.99 | 38.67 | 38.92 | 778,205 | +0.25(+0.64%) |
Feb 07, 2005 | 38.76 | 38.86 | 38.61 | 38.67 | 573,574 | +0.03(+0.08%) |
Feb 04, 2005 | 38.52 | 38.71 | 38.47 | 38.64 | 1,222,150 | +0.60(+1.56%) |
Feb 03, 2005 | 37.93 | 38.09 | 37.88 | 38.04 | 469,957 | -0.04(-0.11%) |
Feb 02, 2005 | 38.18 | 38.18 | 38.01 | 38.08 | 720,110 | -0.22(-0.57%) |
Feb 01, 2005 | 38.31 | 38.41 | 38.13 | 38.30 | 875,101 | -0.00(-0.01%) |
Jan 31, 2005 | 38.31 | 38.39 | 38.27 | 38.30 | 900,246 | +0.36(+0.94%) |
Jan 28, 2005 | 37.96 | 38.00 | 37.80 | 37.95 | 1,052,636 | -0.28(-0.74%) |
Jan 27, 2005 | 38.01 | 38.23 | 37.92 | 38.23 | 776,471 | +0.08(+0.21%) |
Jan 26, 2005 | 38.09 | 38.22 | 38.05 | 38.15 | 758,262 | +0.30(+0.79%) |
Jan 25, 2005 | 37.77 | 37.98 | 37.77 | 37.85 | 870,766 | +0.34(+0.90%) |
Jan 24, 2005 | 37.51 | 37.67 | 37.45 | 37.51 | 810,287 | -0.05(-0.13%) |
Jan 21, 2005 | 37.65 | 37.76 | 37.56 | 37.57 | 834,565 | -0.22(-0.59%) |
Jan 20, 2005 | 37.85 | 37.97 | 37.74 | 37.79 | 667,218 | -0.09(-0.24%) |
Jan 19, 2005 | 38.12 | 38.17 | 37.88 | 37.88 | 852,774 | -0.18(-0.47%) |
Jan 18, 2005 | 37.84 | 38.11 | 37.77 | 38.06 | 916,721 | +0.09(+0.24%) |
Jan 14, 2005 | 37.93 | 38.06 | 37.84 | 37.97 | 977,633 | +0.18(+0.49%) |
Jan 13, 2005 | 37.99 | 38.09 | 37.76 | 37.78 | 1,115,716 | -0.36(-0.94%) |
Jan 12, 2005 | 37.86 | 38.16 | 37.74 | 38.14 | 1,171,426 | +0.23(+0.61%) |
Jan 11, 2005 | 38.01 | 38.16 | 37.87 | 37.91 | 581,161 | -0.27(-0.71%) |
Jan 10, 2005 | 38.14 | 38.31 | 38.08 | 38.18 | 561,218 | -0.05(-0.12%) |
Jan 07, 2005 | 38.58 | 38.62 | 38.21 | 38.23 | 955,956 | -0.31(-0.81%) |
Jan 06, 2005 | 38.59 | 38.72 | 38.49 | 38.54 | 900,897 | -0.22(-0.57%) |
Jan 05, 2005 | 38.86 | 39.01 | 38.76 | 38.76 | 737,669 | -0.16(-0.40%) |
Jan 04, 2005 | 39.35 | 39.36 | 38.89 | 38.92 | 1,146,498 | -0.15(-0.38%) |