Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 38.60 | 39.16 | 37.92 | 39.14 | 173,951 | +0.07(+0.18%) |
Mar 30, 2005 | 39.32 | 39.51 | 38.97 | 39.07 | 48,734 | -0.25(-0.63%) |
Mar 29, 2005 | 39.80 | 39.80 | 39.16 | 39.32 | 106,096 | -0.35(-0.89%) |
Mar 28, 2005 | 39.71 | 39.88 | 39.56 | 39.67 | 102,832 | +0.06(+0.15%) |
Mar 24, 2005 | 39.58 | 39.85 | 39.42 | 39.61 | 92,222 | +0.15(+0.37%) |
Mar 23, 2005 | 39.33 | 39.68 | 39.24 | 39.46 | 54,797 | +0.00(+0.00%) |
Mar 22, 2005 | 39.41 | 40.10 | 39.11 | 39.46 | 87,209 | +0.01(+0.02%) |
Mar 21, 2005 | 39.67 | 39.67 | 39.09 | 39.45 | 87,908 | -0.51(-1.29%) |
Mar 18, 2005 | 40.66 | 40.66 | 39.97 | 39.97 | 48,384 | +0.16(+0.41%) |
Mar 17, 2005 | 40.10 | 40.13 | 39.63 | 39.81 | 83,594 | -0.51(-1.26%) |
Mar 16, 2005 | 40.70 | 41.12 | 40.31 | 40.31 | 134,544 | -0.26(-0.63%) |
Mar 15, 2005 | 41.61 | 41.62 | 39.57 | 40.57 | 129,531 | -1.07(-2.57%) |
Mar 14, 2005 | 41.62 | 41.92 | 41.60 | 41.64 | 37,308 | -0.04(-0.10%) |
Mar 11, 2005 | 41.98 | 41.98 | 41.20 | 41.68 | 52,698 | -0.08(-0.18%) |
Mar 10, 2005 | 41.95 | 41.95 | 41.75 | 41.76 | 89,890 | -0.22(-0.53%) |
Mar 09, 2005 | 42.15 | 42.41 | 41.91 | 41.98 | 132,562 | +0.05(+0.12%) |
Mar 08, 2005 | 42.16 | 42.34 | 41.63 | 41.93 | 80,446 | -0.19(-0.45%) |
Mar 07, 2005 | 42.46 | 42.93 | 42.12 | 42.12 | 115,540 | -0.30(-0.71%) |
Mar 04, 2005 | 42.46 | 42.50 | 41.94 | 42.42 | 107,145 | +0.37(+0.88%) |
Mar 03, 2005 | 42.46 | 42.54 | 42.05 | 42.05 | 118,338 | -0.37(-0.87%) |
Mar 02, 2005 | 42.11 | 42.68 | 42.11 | 42.42 | 100,850 | +0.36(+0.86%) |
Mar 01, 2005 | 42.92 | 42.92 | 41.74 | 42.06 | 180,247 | -0.82(-1.92%) |
Feb 28, 2005 | 43.11 | 43.11 | 42.51 | 42.89 | 169,171 | +0.21(+0.48%) |
Feb 25, 2005 | 41.86 | 42.68 | 41.82 | 42.68 | 127,898 | +0.82(+1.97%) |
Feb 24, 2005 | 41.86 | 42.89 | 41.80 | 41.86 | 140,024 | -0.04(-0.10%) |
Feb 23, 2005 | 41.94 | 42.27 | 41.43 | 41.90 | 206,597 | -0.04(-0.10%) |
Feb 22, 2005 | 40.95 | 42.46 | 40.91 | 41.94 | 296,487 | +1.03(+2.52%) |
Feb 18, 2005 | 37.57 | 41.43 | 37.57 | 40.91 | 949,273 | +3.86(+10.42%) |
Feb 17, 2005 | 37.45 | 37.52 | 37.02 | 37.05 | 45,703 | -0.31(-0.83%) |
Feb 16, 2005 | 37.43 | 37.49 | 37.15 | 37.36 | 91,522 | +0.06(+0.16%) |
Feb 15, 2005 | 37.38 | 37.87 | 37.26 | 37.30 | 97,935 | -0.12(-0.32%) |
Feb 14, 2005 | 37.57 | 37.81 | 37.31 | 37.42 | 116,939 | -0.06(-0.16%) |
Feb 11, 2005 | 36.84 | 37.72 | 36.84 | 37.48 | 194,355 | +0.77(+2.10%) |
Feb 10, 2005 | 37.30 | 37.30 | 35.34 | 36.71 | 260,461 | -0.60(-1.61%) |
Feb 09, 2005 | 38.68 | 38.88 | 37.05 | 37.31 | 252,300 | -1.30(-3.35%) |
Feb 08, 2005 | 39.41 | 39.45 | 38.61 | 38.61 | 83,361 | -0.72(-1.83%) |
Feb 07, 2005 | 39.11 | 39.37 | 38.87 | 39.33 | 53,398 | +0.13(+0.33%) |
Feb 04, 2005 | 38.68 | 39.51 | 38.64 | 39.20 | 189,225 | +0.56(+1.44%) |
Feb 03, 2005 | 38.77 | 39.07 | 38.58 | 38.64 | 58,178 | -0.17(-0.44%) |
Feb 02, 2005 | 39.09 | 39.09 | 38.45 | 38.81 | 94,904 | -0.20(-0.51%) |
Feb 01, 2005 | 38.47 | 39.28 | 38.47 | 39.01 | 89,774 | +0.50(+1.29%) |
Jan 31, 2005 | 38.70 | 38.78 | 38.36 | 38.51 | 82,195 | -0.16(-0.42%) |
Jan 28, 2005 | 38.85 | 38.85 | 38.64 | 38.67 | 68,554 | -0.09(-0.24%) |
Jan 27, 2005 | 38.55 | 38.85 | 38.49 | 38.77 | 110,527 | +0.27(+0.71%) |
Jan 26, 2005 | 38.43 | 38.89 | 38.43 | 38.49 | 64,007 | +0.03(+0.07%) |
Jan 25, 2005 | 39.28 | 39.36 | 38.47 | 38.47 | 77,532 | -0.65(-1.67%) |
Jan 24, 2005 | 39.20 | 39.50 | 39.11 | 39.12 | 225,484 | +0.01(+0.02%) |
Jan 21, 2005 | 39.37 | 39.52 | 38.92 | 39.11 | 112,858 | -0.34(-0.87%) |
Jan 20, 2005 | 40.07 | 40.31 | 39.41 | 39.45 | 112,392 | -0.62(-1.54%) |
Jan 19, 2005 | 40.61 | 40.61 | 39.93 | 40.07 | 77,065 | -0.58(-1.43%) |
Jan 18, 2005 | 40.48 | 40.74 | 40.31 | 40.66 | 54,913 | +0.26(+0.64%) |
Jan 14, 2005 | 40.58 | 41.11 | 40.40 | 40.40 | 52,115 | -0.17(-0.42%) |
Jan 13, 2005 | 40.55 | 40.96 | 40.55 | 40.57 | 81,263 | +0.03(+0.06%) |
Jan 12, 2005 | 40.59 | 41.15 | 40.14 | 40.54 | 88,491 | -0.03(-0.08%) |
Jan 11, 2005 | 40.70 | 41.07 | 40.38 | 40.58 | 128,248 | -0.08(-0.19%) |
Jan 10, 2005 | 42.28 | 42.97 | 40.63 | 40.66 | 233,878 | -1.72(-4.05%) |
Jan 07, 2005 | 40.87 | 42.37 | 40.57 | 42.37 | 313,626 | +1.85(+4.57%) |
Jan 06, 2005 | 40.10 | 40.53 | 40.10 | 40.52 | 827,670 | +0.62(+1.55%) |
Jan 05, 2005 | 39.84 | 41.21 | 39.79 | 39.90 | 114,607 | +0.02(+0.04%) |
Jan 04, 2005 | 39.14 | 39.88 | 38.95 | 39.88 | 96,069 | +0.70(+1.80%) |