Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 42.59 | 42.67 | 42.22 | 42.34 | 1,310,600 | -0.50(-1.17%) |
Mar 30, 2005 | 42.44 | 42.91 | 42.42 | 42.84 | 1,022,900 | +0.61(+1.44%) |
Mar 29, 2005 | 42.06 | 42.59 | 42.06 | 42.23 | 1,208,600 | -0.51(-1.19%) |
Mar 28, 2005 | 43.20 | 43.20 | 42.70 | 42.74 | 1,193,400 | -0.26(-0.60%) |
Mar 24, 2005 | 42.09 | 43.34 | 42.00 | 43.00 | 2,029,900 | +1.05(+2.50%) |
Mar 23, 2005 | 41.64 | 41.95 | 41.47 | 41.95 | 1,309,800 | +0.08(+0.19%) |
Mar 22, 2005 | 42.50 | 42.65 | 41.75 | 41.87 | 829,100 | +0.52(+1.26%) |
Mar 21, 2005 | 41.60 | 41.60 | 41.05 | 41.35 | 574,200 | -0.85(-2.01%) |
Mar 18, 2005 | 41.95 | 42.20 | 41.67 | 42.20 | 610,400 | +0.26(+0.62%) |
Mar 17, 2005 | 41.98 | 42.12 | 41.79 | 41.94 | 339,400 | +0.03(+0.07%) |
Mar 16, 2005 | 42.16 | 42.43 | 41.80 | 41.91 | 536,100 | +0.26(+0.62%) |
Mar 15, 2005 | 41.91 | 42.00 | 41.50 | 41.65 | 570,400 | +0.18(+0.43%) |
Mar 14, 2005 | 41.23 | 41.48 | 41.16 | 41.47 | 439,200 | -0.18(-0.43%) |
Mar 11, 2005 | 41.92 | 42.08 | 41.60 | 41.65 | 716,400 | -0.11(-0.26%) |
Mar 10, 2005 | 41.94 | 42.02 | 41.66 | 41.76 | 594,700 | +0.37(+0.89%) |
Mar 09, 2005 | 41.63 | 41.74 | 41.30 | 41.39 | 772,400 | -0.34(-0.81%) |
Mar 08, 2005 | 42.14 | 42.14 | 41.43 | 41.73 | 1,250,700 | -0.78(-1.83%) |
Mar 07, 2005 | 42.05 | 42.74 | 42.00 | 42.51 | 1,164,000 | +0.25(+0.59%) |
Mar 04, 2005 | 41.73 | 42.40 | 41.62 | 42.26 | 1,345,000 | +0.79(+1.90%) |
Mar 03, 2005 | 41.44 | 41.55 | 41.35 | 41.47 | 1,236,300 | +0.70(+1.72%) |
Mar 02, 2005 | 40.66 | 41.09 | 40.60 | 40.77 | 812,600 | +0.07(+0.17%) |
Mar 01, 2005 | 40.42 | 40.85 | 40.40 | 40.70 | 1,104,100 | +0.79(+1.98%) |
Feb 28, 2005 | 40.00 | 40.39 | 39.61 | 39.91 | 776,400 | +0.14(+0.35%) |
Feb 25, 2005 | 39.53 | 39.80 | 39.30 | 39.77 | 758,100 | +0.77(+1.97%) |
Feb 24, 2005 | 38.85 | 39.05 | 38.57 | 39.00 | 674,900 | -0.27(-0.69%) |
Feb 23, 2005 | 39.19 | 39.40 | 39.05 | 39.27 | 763,000 | -0.06(-0.15%) |
Feb 22, 2005 | 39.94 | 39.97 | 39.25 | 39.33 | 853,300 | +0.80(+2.08%) |
Feb 18, 2005 | 38.15 | 38.53 | 38.15 | 38.53 | 1,129,900 | +0.93(+2.47%) |
Feb 17, 2005 | 37.58 | 37.72 | 37.50 | 37.60 | 310,800 | +0.07(+0.19%) |
Feb 16, 2005 | 37.47 | 37.61 | 37.31 | 37.53 | 380,500 | +0.00(+0.00%) |
Feb 15, 2005 | 37.34 | 37.57 | 37.24 | 37.53 | 498,800 | -0.10(-0.27%) |
Feb 14, 2005 | 37.56 | 37.72 | 37.44 | 37.63 | 316,000 | +0.33(+0.88%) |
Feb 11, 2005 | 36.97 | 37.30 | 36.87 | 37.30 | 543,300 | +0.10(+0.27%) |
Feb 10, 2005 | 36.95 | 37.25 | 36.93 | 37.20 | 425,000 | +0.44(+1.20%) |
Feb 09, 2005 | 36.85 | 36.99 | 36.75 | 36.76 | 1,134,100 | -0.22(-0.59%) |
Feb 08, 2005 | 37.00 | 37.10 | 36.88 | 36.98 | 837,600 | -0.08(-0.22%) |
Feb 07, 2005 | 37.04 | 37.17 | 36.95 | 37.06 | 1,207,400 | -0.11(-0.30%) |
Feb 04, 2005 | 37.06 | 37.28 | 37.05 | 37.17 | 1,073,400 | +0.17(+0.46%) |
Feb 03, 2005 | 36.80 | 37.14 | 36.75 | 37.00 | 370,700 | +0.08(+0.22%) |
Feb 02, 2005 | 37.12 | 37.12 | 36.77 | 36.92 | 789,500 | -0.18(-0.49%) |
Feb 01, 2005 | 36.91 | 37.17 | 36.80 | 37.10 | 464,800 | -0.12(-0.32%) |
Jan 31, 2005 | 37.17 | 37.50 | 37.12 | 37.22 | 577,100 | +0.05(+0.13%) |
Jan 28, 2005 | 37.40 | 37.43 | 36.86 | 37.17 | 1,234,800 | -0.05(-0.13%) |
Jan 27, 2005 | 37.53 | 37.81 | 36.60 | 37.22 | 1,020,500 | -0.61(-1.61%) |
Jan 26, 2005 | 37.71 | 38.00 | 37.46 | 37.83 | 1,247,600 | +0.23(+0.61%) |
Jan 25, 2005 | 37.71 | 37.86 | 37.41 | 37.60 | 426,500 | -0.11(-0.29%) |
Jan 24, 2005 | 37.89 | 37.93 | 37.71 | 37.71 | 961,900 | +0.16(+0.43%) |
Jan 21, 2005 | 37.28 | 37.68 | 37.24 | 37.55 | 527,500 | +0.40(+1.08%) |
Jan 20, 2005 | 37.32 | 37.41 | 36.86 | 37.15 | 786,800 | -0.35(-0.93%) |
Jan 19, 2005 | 37.73 | 37.74 | 37.40 | 37.50 | 545,500 | -0.43(-1.13%) |
Jan 18, 2005 | 37.76 | 38.08 | 37.66 | 37.93 | 954,400 | +0.01(+0.03%) |
Jan 14, 2005 | 37.79 | 38.13 | 37.75 | 37.92 | 838,300 | -0.41(-1.07%) |
Jan 13, 2005 | 38.45 | 38.60 | 38.25 | 38.33 | 871,800 | -0.02(-0.05%) |
Jan 12, 2005 | 38.09 | 38.38 | 37.95 | 38.35 | 1,092,300 | +0.35(+0.92%) |
Jan 11, 2005 | 38.11 | 38.12 | 37.92 | 38.00 | 1,253,400 | -0.30(-0.78%) |
Jan 10, 2005 | 37.99 | 38.38 | 37.92 | 38.30 | 949,900 | +0.39(+1.03%) |
Jan 07, 2005 | 38.42 | 38.45 | 37.50 | 37.91 | 1,379,700 | -0.09(-0.24%) |
Jan 06, 2005 | 38.29 | 38.34 | 38.00 | 38.00 | 819,700 | -0.63(-1.63%) |
Jan 05, 2005 | 38.54 | 38.91 | 38.35 | 38.63 | 587,100 | -0.57(-1.45%) |
Jan 04, 2005 | 39.61 | 39.75 | 38.70 | 39.20 | 756,200 | -0.60(-1.51%) |