Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 35.65 | 35.75 | 35.50 | 35.65 | 42,591 | -0.10(-0.28%) |
Mar 30, 2005 | 35.75 | 36.02 | 35.60 | 35.75 | 86,857 | +0.00(+0.00%) |
Mar 29, 2005 | 35.75 | 36.02 | 35.60 | 35.75 | 86,857 | -0.35(-0.97%) |
Mar 28, 2005 | 36.10 | 36.25 | 35.90 | 36.10 | 62,845 | -0.10(-0.28%) |
Mar 24, 2005 | 36.20 | 36.25 | 35.90 | 36.20 | 41,907 | +0.30(+0.84%) |
Mar 23, 2005 | 35.90 | 36.50 | 35.75 | 35.90 | 41,466 | -0.50(-1.37%) |
Mar 22, 2005 | 36.40 | 36.55 | 36.20 | 36.40 | 70,241 | +0.00(+0.00%) |
Mar 21, 2005 | 36.40 | 36.55 | 36.20 | 36.40 | 70,241 | -0.35(-0.95%) |
Mar 18, 2005 | 36.75 | 36.75 | 36.55 | 36.75 | 24,640 | +0.20(+0.55%) |
Mar 17, 2005 | 36.55 | 37.05 | 36.55 | 36.55 | 54,383 | +0.00(+0.00%) |
Mar 16, 2005 | 36.55 | 37.05 | 36.55 | 36.55 | 54,383 | -0.55(-1.48%) |
Mar 15, 2005 | 37.10 | 37.35 | 37.05 | 37.10 | 40,388 | -0.20(-0.54%) |
Mar 14, 2005 | 37.30 | 37.40 | 37.10 | 37.30 | 23,848 | +0.10(+0.27%) |
Mar 11, 2005 | 37.20 | 37.20 | 37.00 | 37.20 | 28,746 | +0.00(+0.00%) |
Mar 10, 2005 | 37.20 | 37.20 | 37.00 | 37.20 | 28,746 | +0.05(+0.13%) |
Mar 09, 2005 | 37.15 | 37.35 | 36.95 | 37.15 | 28,347 | +0.55(+1.50%) |
Mar 08, 2005 | 36.60 | 36.80 | 36.55 | 36.60 | 29,583 | -0.25(-0.68%) |
Mar 07, 2005 | 36.85 | 37.00 | 36.45 | 36.85 | 30,812 | +0.55(+1.52%) |
Mar 04, 2005 | 36.30 | 36.50 | 36.15 | 36.30 | 48,810 | +0.00(+0.00%) |
Mar 03, 2005 | 36.30 | 36.50 | 36.15 | 36.30 | 48,810 | -0.05(-0.14%) |
Mar 02, 2005 | 36.35 | 36.50 | 35.95 | 36.35 | 34,955 | +0.00(+0.00%) |
Mar 01, 2005 | 36.35 | 36.55 | 36.35 | 36.35 | 34,089 | -0.15(-0.41%) |
Feb 28, 2005 | 36.50 | 36.55 | 36.15 | 36.50 | 38,420 | +0.30(+0.83%) |
Feb 25, 2005 | 36.20 | 36.30 | 36.04 | 36.20 | 39,929 | -0.05(-0.14%) |
Feb 24, 2005 | 36.25 | 36.25 | 35.85 | 36.25 | 174,203 | +0.00(+0.00%) |
Feb 23, 2005 | 36.25 | 36.25 | 35.85 | 36.25 | 174,203 | +0.10(+0.28%) |
Feb 22, 2005 | 36.15 | 36.45 | 35.68 | 36.15 | 48,680 | -0.15(-0.41%) |
Feb 18, 2005 | 36.30 | 36.45 | 36.15 | 36.30 | 38,008 | +0.00(+0.00%) |
Feb 17, 2005 | 36.30 | 36.45 | 36.15 | 36.30 | 38,008 | -0.15(-0.41%) |
Feb 16, 2005 | 36.45 | 36.45 | 36.15 | 36.45 | 28,979 | +0.05(+0.14%) |
Feb 15, 2005 | 36.40 | 36.55 | 36.35 | 36.40 | 28,341 | +0.25(+0.69%) |
Feb 14, 2005 | 36.15 | 36.40 | 35.75 | 36.15 | 41,433 | +0.45(+1.26%) |
Feb 11, 2005 | 35.70 | 35.70 | 35.35 | 35.70 | 220,762 | +0.00(+0.00%) |
Feb 10, 2005 | 35.70 | 35.70 | 35.35 | 35.70 | 220,762 | +0.60(+1.71%) |
Feb 09, 2005 | 35.10 | 35.20 | 34.90 | 35.10 | 147,044 | -0.10(-0.28%) |
Feb 08, 2005 | 35.20 | 35.25 | 35.10 | 35.20 | 45,358 | +0.00(+0.00%) |
Feb 07, 2005 | 35.20 | 35.25 | 35.10 | 35.20 | 45,358 | -0.25(-0.71%) |
Feb 04, 2005 | 35.45 | 35.55 | 35.30 | 35.45 | 40,446 | -0.50(-1.39%) |
Feb 03, 2005 | 35.95 | 36.15 | 35.40 | 35.95 | 31,758 | -0.50(-1.37%) |
Feb 02, 2005 | 36.45 | 36.60 | 36.35 | 36.45 | 21,767 | +0.00(+0.00%) |
Feb 01, 2005 | 36.45 | 36.45 | 36.00 | 36.45 | 76,880 | +0.75(+2.10%) |
Jan 31, 2005 | 35.70 | 35.95 | 35.55 | 35.70 | 31,196 | +0.00(+0.00%) |
Jan 28, 2005 | 35.70 | 35.95 | 35.55 | 35.70 | 31,196 | -0.50(-1.38%) |
Jan 27, 2005 | 36.20 | 36.25 | 36.00 | 36.20 | 27,589 | +0.00(+0.00%) |
Jan 26, 2005 | 36.20 | 36.30 | 36.00 | 36.20 | 41,811 | +0.15(+0.42%) |
Jan 25, 2005 | 36.05 | 36.20 | 35.90 | 36.05 | 81,083 | +0.00(+0.00%) |
Jan 24, 2005 | 36.05 | 36.20 | 35.90 | 36.05 | 81,083 | -0.10(-0.28%) |
Jan 21, 2005 | 36.15 | 36.25 | 35.95 | 36.15 | 59,576 | +0.25(+0.70%) |
Jan 20, 2005 | 35.90 | 36.00 | 35.75 | 35.90 | 53,138 | -0.55(-1.51%) |
Jan 19, 2005 | 36.45 | 36.50 | 36.05 | 36.45 | 174,397 | +0.00(+0.00%) |
Jan 18, 2005 | 36.45 | 36.50 | 36.05 | 36.45 | 174,397 | +0.45(+1.25%) |
Jan 14, 2005 | 36.00 | 36.10 | 35.83 | 36.00 | 29,040 | -0.30(-0.83%) |
Jan 13, 2005 | 36.30 | 36.35 | 36.00 | 36.30 | 30,727 | -0.05(-0.14%) |
Jan 12, 2005 | 36.35 | 36.45 | 36.05 | 36.35 | 35,958 | +0.00(+0.00%) |
Jan 11, 2005 | 36.35 | 36.45 | 36.05 | 36.35 | 35,958 | +0.00(+0.00%) |
Jan 10, 2005 | 36.35 | 36.45 | 36.00 | 36.35 | 27,269 | +0.35(+0.97%) |
Jan 07, 2005 | 36.00 | 36.20 | 35.95 | 36.00 | 28,384 | +0.20(+0.56%) |
Jan 06, 2005 | 35.80 | 36.05 | 35.80 | 35.80 | 30,276 | -0.14(-0.39%) |
Jan 05, 2005 | 35.94 | 36.20 | 35.90 | 35.94 | 41,466 | +0.00(+0.00%) |
Jan 04, 2005 | 35.94 | 36.20 | 35.90 | 35.94 | 41,466 | -0.26(-0.72%) |