Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 39.97 | 40.22 | 39.82 | 39.92 | 652,979 | +0.04(+0.11%) |
Mar 30, 2005 | 39.77 | 40.11 | 39.75 | 39.88 | 830,437 | +0.09(+0.24%) |
Mar 29, 2005 | 40.17 | 40.33 | 39.76 | 39.78 | 670,526 | -0.38(-0.96%) |
Mar 28, 2005 | 39.75 | 40.25 | 39.61 | 40.17 | 593,904 | +0.68(+1.71%) |
Mar 24, 2005 | 39.67 | 39.96 | 39.47 | 39.49 | 753,464 | -0.34(-0.86%) |
Mar 23, 2005 | 40.86 | 40.86 | 39.77 | 39.84 | 634,262 | -1.03(-2.51%) |
Mar 22, 2005 | 41.08 | 41.11 | 40.76 | 40.86 | 647,130 | -0.39(-0.95%) |
Mar 21, 2005 | 41.26 | 41.46 | 41.03 | 41.26 | 210,329 | +0.00(+0.00%) |
Mar 18, 2005 | 41.84 | 41.90 | 41.09 | 41.26 | 457,857 | -0.97(-2.31%) |
Mar 17, 2005 | 41.94 | 42.26 | 41.63 | 42.23 | 379,247 | +0.29(+0.69%) |
Mar 16, 2005 | 42.40 | 42.41 | 41.60 | 41.94 | 407,439 | -0.46(-1.09%) |
Mar 15, 2005 | 41.97 | 42.74 | 41.97 | 42.40 | 777,094 | +0.34(+0.81%) |
Mar 14, 2005 | 41.55 | 42.53 | 41.50 | 42.06 | 515,996 | +0.66(+1.59%) |
Mar 11, 2005 | 41.73 | 41.93 | 41.40 | 41.40 | 356,202 | -0.29(-0.70%) |
Mar 10, 2005 | 42.00 | 42.11 | 41.66 | 41.69 | 207,053 | -0.14(-0.33%) |
Mar 09, 2005 | 41.55 | 42.20 | 41.51 | 41.83 | 829,735 | +0.52(+1.26%) |
Mar 08, 2005 | 40.56 | 41.51 | 40.56 | 41.31 | 751,943 | +0.53(+1.30%) |
Mar 07, 2005 | 40.72 | 40.93 | 40.56 | 40.78 | 202,491 | -0.05(-0.13%) |
Mar 04, 2005 | 40.31 | 40.95 | 40.22 | 40.83 | 565,478 | +0.65(+1.62%) |
Mar 03, 2005 | 40.78 | 40.89 | 40.14 | 40.18 | 507,222 | -0.51(-1.26%) |
Mar 02, 2005 | 40.99 | 41.02 | 40.41 | 40.69 | 272,562 | -0.33(-0.81%) |
Mar 01, 2005 | 40.79 | 41.26 | 40.79 | 41.02 | 554,599 | +0.32(+0.78%) |
Feb 28, 2005 | 40.86 | 41.04 | 40.39 | 40.71 | 1,217,288 | -0.22(-0.54%) |
Feb 25, 2005 | 41.01 | 41.17 | 40.61 | 40.93 | 618,587 | -0.25(-0.60%) |
Feb 24, 2005 | 41.02 | 41.71 | 40.20 | 41.18 | 1,005,087 | +0.15(+0.38%) |
Feb 23, 2005 | 41.61 | 41.61 | 40.86 | 41.02 | 1,150,141 | -0.59(-1.42%) |
Feb 22, 2005 | 41.94 | 42.38 | 41.46 | 41.61 | 543,954 | -0.32(-0.75%) |
Feb 18, 2005 | 41.99 | 42.28 | 41.89 | 41.93 | 438,906 | -0.06(-0.14%) |
Feb 17, 2005 | 42.61 | 42.65 | 41.98 | 41.99 | 801,426 | -0.67(-1.56%) |
Feb 16, 2005 | 42.76 | 42.97 | 42.66 | 42.66 | 399,367 | -0.19(-0.44%) |
Feb 15, 2005 | 42.76 | 43.06 | 42.61 | 42.85 | 262,267 | -0.03(-0.06%) |
Feb 14, 2005 | 42.53 | 43.03 | 42.53 | 42.87 | 261,098 | +0.34(+0.80%) |
Feb 11, 2005 | 43.08 | 43.20 | 42.48 | 42.53 | 392,232 | -0.51(-1.19%) |
Feb 10, 2005 | 42.83 | 43.22 | 42.75 | 43.04 | 173,831 | +0.30(+0.70%) |
Feb 09, 2005 | 43.06 | 43.27 | 42.66 | 42.74 | 156,401 | -0.49(-1.13%) |
Feb 08, 2005 | 42.87 | 43.43 | 42.79 | 43.23 | 247,528 | +0.48(+1.12%) |
Feb 07, 2005 | 43.10 | 43.35 | 42.53 | 42.75 | 459,963 | -0.38(-0.87%) |
Feb 04, 2005 | 42.92 | 43.15 | 42.92 | 43.13 | 180,265 | +0.23(+0.54%) |
Feb 03, 2005 | 42.83 | 43.13 | 42.78 | 42.90 | 201,672 | -0.02(-0.04%) |
Feb 02, 2005 | 42.57 | 43.04 | 42.52 | 42.91 | 340,644 | +0.18(+0.42%) |
Feb 01, 2005 | 42.92 | 43.07 | 42.24 | 42.73 | 426,741 | -0.19(-0.44%) |
Jan 31, 2005 | 42.14 | 42.92 | 41.97 | 42.92 | 541,263 | +0.95(+2.26%) |
Jan 28, 2005 | 42.66 | 42.74 | 41.86 | 41.97 | 430,250 | -0.84(-1.96%) |
Jan 27, 2005 | 42.66 | 42.94 | 42.61 | 42.81 | 195,823 | -0.06(-0.14%) |
Jan 26, 2005 | 42.70 | 42.92 | 42.54 | 42.87 | 416,212 | +0.48(+1.13%) |
Jan 25, 2005 | 41.89 | 42.51 | 41.89 | 42.39 | 584,546 | +0.85(+2.04%) |
Jan 24, 2005 | 42.23 | 42.31 | 41.46 | 41.55 | 651,926 | -0.77(-1.82%) |
Jan 21, 2005 | 42.73 | 42.73 | 42.29 | 42.32 | 413,756 | -0.43(-1.00%) |
Jan 20, 2005 | 42.85 | 42.98 | 42.63 | 42.74 | 239,690 | -0.11(-0.26%) |
Jan 19, 2005 | 42.95 | 43.07 | 42.75 | 42.85 | 473,415 | -0.09(-0.22%) |
Jan 18, 2005 | 42.32 | 43.02 | 42.30 | 42.95 | 239,105 | +0.63(+1.49%) |
Jan 14, 2005 | 42.42 | 42.49 | 42.16 | 42.32 | 667,835 | -0.10(-0.24%) |
Jan 13, 2005 | 42.85 | 42.90 | 42.27 | 42.42 | 554,599 | -0.43(-1.00%) |
Jan 12, 2005 | 43.62 | 43.71 | 42.63 | 42.85 | 688,190 | -0.90(-2.05%) |
Jan 11, 2005 | 43.54 | 43.85 | 43.44 | 43.74 | 183,306 | +0.20(+0.45%) |
Jan 10, 2005 | 43.90 | 43.98 | 43.31 | 43.55 | 304,263 | -0.29(-0.66%) |
Jan 07, 2005 | 43.85 | 44.15 | 43.46 | 43.84 | 342,866 | +0.23(+0.53%) |
Jan 06, 2005 | 42.91 | 43.87 | 42.91 | 43.61 | 441,597 | +0.62(+1.43%) |
Jan 05, 2005 | 43.26 | 43.63 | 42.96 | 42.99 | 455,868 | -0.78(-1.78%) |
Jan 04, 2005 | 44.35 | 44.38 | 43.59 | 43.77 | 415,510 | -0.54(-1.22%) |