Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 38.00 | 39.06 | 37.81 | 38.06 | 1,180,409 | -0.08(-0.21%) |
Mar 30, 2005 | 38.84 | 38.90 | 37.87 | 38.14 | 704,803 | -0.69(-1.78%) |
Mar 29, 2005 | 39.91 | 40.34 | 38.65 | 38.83 | 882,242 | -0.95(-2.39%) |
Mar 28, 2005 | 40.12 | 40.38 | 39.40 | 39.78 | 470,295 | -0.38(-0.95%) |
Mar 24, 2005 | 40.81 | 40.90 | 40.15 | 40.16 | 393,265 | -0.65(-1.59%) |
Mar 23, 2005 | 41.11 | 41.25 | 40.50 | 40.81 | 947,207 | -0.45(-1.09%) |
Mar 22, 2005 | 40.79 | 41.48 | 40.75 | 41.26 | 682,986 | +0.33(+0.81%) |
Mar 21, 2005 | 40.94 | 41.16 | 40.70 | 40.93 | 582,290 | +0.06(+0.15%) |
Mar 18, 2005 | 39.10 | 41.00 | 38.97 | 40.87 | 1,078,529 | +1.81(+4.63%) |
Mar 17, 2005 | 38.27 | 39.10 | 37.90 | 39.06 | 479,041 | +0.67(+1.75%) |
Mar 16, 2005 | 38.50 | 39.07 | 37.88 | 38.39 | 871,923 | -0.06(-0.16%) |
Mar 15, 2005 | 37.70 | 38.73 | 37.60 | 38.45 | 1,003,805 | +0.93(+2.48%) |
Mar 14, 2005 | 36.95 | 37.58 | 36.58 | 37.52 | 692,317 | +0.40(+1.08%) |
Mar 11, 2005 | 37.89 | 38.20 | 36.67 | 37.12 | 571,614 | -0.84(-2.21%) |
Mar 10, 2005 | 38.41 | 38.65 | 37.90 | 37.96 | 440,838 | -0.50(-1.30%) |
Mar 09, 2005 | 39.30 | 39.47 | 38.43 | 38.46 | 513,868 | -0.81(-2.06%) |
Mar 08, 2005 | 39.55 | 39.75 | 39.16 | 39.27 | 413,677 | -0.43(-1.08%) |
Mar 07, 2005 | 39.90 | 40.38 | 39.51 | 39.70 | 278,196 | -0.30(-0.75%) |
Mar 04, 2005 | 40.37 | 40.50 | 39.21 | 40.00 | 506,235 | -0.29(-0.72%) |
Mar 03, 2005 | 40.76 | 41.48 | 40.09 | 40.29 | 459,682 | -0.35(-0.86%) |
Mar 02, 2005 | 40.15 | 41.46 | 40.03 | 40.64 | 449,646 | +0.18(+0.44%) |
Mar 01, 2005 | 39.90 | 40.76 | 39.38 | 40.46 | 419,846 | +0.43(+1.07%) |
Feb 28, 2005 | 40.65 | 40.74 | 39.51 | 40.03 | 330,390 | -0.71(-1.74%) |
Feb 25, 2005 | 40.11 | 41.10 | 39.90 | 40.74 | 205,895 | +0.59(+1.47%) |
Feb 24, 2005 | 39.91 | 40.40 | 39.13 | 40.15 | 243,749 | +0.29(+0.73%) |
Feb 23, 2005 | 40.01 | 40.41 | 39.47 | 39.86 | 235,548 | +0.06(+0.15%) |
Feb 22, 2005 | 40.34 | 40.79 | 39.75 | 39.80 | 288,887 | -0.59(-1.46%) |
Feb 18, 2005 | 40.94 | 41.06 | 40.30 | 40.39 | 366,886 | -0.46(-1.13%) |
Feb 17, 2005 | 41.49 | 41.49 | 40.30 | 40.85 | 639,069 | -1.14(-2.71%) |
Feb 16, 2005 | 42.25 | 42.79 | 41.41 | 41.99 | 346,232 | -0.18(-0.43%) |
Feb 15, 2005 | 42.68 | 43.07 | 42.13 | 42.17 | 364,783 | -0.61(-1.43%) |
Feb 14, 2005 | 42.33 | 43.73 | 42.19 | 42.78 | 1,201,604 | +1.41(+3.41%) |
Feb 11, 2005 | 39.00 | 41.98 | 38.50 | 41.37 | 1,352,900 | +1.92(+4.87%) |
Feb 10, 2005 | 41.35 | 41.75 | 38.84 | 39.45 | 1,998,205 | -2.05(-4.94%) |
Feb 09, 2005 | 42.75 | 43.16 | 41.29 | 41.50 | 775,570 | -1.27(-2.97%) |
Feb 08, 2005 | 44.20 | 44.43 | 42.76 | 42.77 | 1,361,936 | -2.40(-5.31%) |
Feb 07, 2005 | 45.15 | 46.00 | 45.06 | 45.17 | 251,447 | -0.03(-0.07%) |
Feb 04, 2005 | 44.03 | 45.27 | 43.92 | 45.20 | 459,903 | +1.29(+2.94%) |
Feb 03, 2005 | 44.61 | 44.61 | 43.06 | 43.91 | 462,056 | -0.64(-1.44%) |
Feb 02, 2005 | 45.09 | 45.09 | 44.14 | 44.55 | 383,401 | -0.23(-0.51%) |
Feb 01, 2005 | 45.55 | 45.69 | 44.72 | 44.78 | 433,075 | -0.97(-2.12%) |
Jan 31, 2005 | 45.98 | 46.20 | 45.40 | 45.75 | 323,279 | +0.15(+0.33%) |
Jan 28, 2005 | 46.29 | 46.36 | 45.44 | 45.60 | 303,780 | -0.49(-1.06%) |
Jan 27, 2005 | 46.38 | 46.52 | 45.87 | 46.09 | 279,658 | -0.32(-0.69%) |
Jan 26, 2005 | 45.36 | 46.57 | 45.20 | 46.41 | 418,379 | +1.10(+2.43%) |
Jan 25, 2005 | 44.13 | 45.73 | 44.13 | 45.31 | 578,367 | +1.27(+2.88%) |
Jan 24, 2005 | 44.93 | 44.93 | 43.92 | 44.04 | 418,959 | -0.59(-1.32%) |
Jan 21, 2005 | 44.70 | 45.10 | 44.57 | 44.63 | 569,394 | -0.07(-0.16%) |
Jan 20, 2005 | 44.72 | 44.94 | 44.46 | 44.70 | 323,854 | -0.20(-0.45%) |
Jan 19, 2005 | 45.84 | 45.84 | 44.76 | 44.90 | 369,616 | -0.75(-1.64%) |
Jan 18, 2005 | 45.00 | 45.73 | 44.30 | 45.65 | 507,218 | +0.56(+1.24%) |
Jan 14, 2005 | 44.60 | 45.09 | 44.25 | 45.09 | 223,790 | +0.69(+1.55%) |
Jan 13, 2005 | 45.29 | 45.41 | 44.40 | 44.40 | 335,033 | -0.78(-1.73%) |
Jan 12, 2005 | 46.03 | 46.30 | 45.12 | 45.18 | 626,581 | -1.25(-2.69%) |
Jan 11, 2005 | 47.15 | 47.38 | 45.68 | 46.43 | 603,143 | -0.63(-1.34%) |
Jan 10, 2005 | 46.89 | 47.60 | 46.67 | 47.06 | 300,899 | +0.34(+0.73%) |
Jan 07, 2005 | 47.31 | 47.45 | 46.36 | 46.72 | 281,800 | -0.47(-1.00%) |
Jan 06, 2005 | 47.42 | 47.45 | 46.86 | 47.19 | 370,578 | -0.04(-0.08%) |
Jan 05, 2005 | 48.17 | 48.17 | 47.00 | 47.23 | 352,955 | -0.89(-1.85%) |
Jan 04, 2005 | 49.09 | 49.13 | 47.44 | 48.12 | 427,798 | -0.90(-1.84%) |