Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 39.09 | 39.15 | 38.83 | 39.02 | 686,721 | -0.23(-0.58%) |
Mar 30, 2005 | 39.02 | 39.36 | 39.00 | 39.24 | 469,286 | +0.19(+0.49%) |
Mar 29, 2005 | 39.11 | 39.43 | 39.02 | 39.05 | 516,681 | -0.12(-0.31%) |
Mar 28, 2005 | 39.22 | 39.46 | 39.16 | 39.18 | 463,306 | -0.08(-0.21%) |
Mar 24, 2005 | 39.12 | 39.55 | 39.11 | 39.26 | 709,033 | +0.13(+0.33%) |
Mar 23, 2005 | 39.12 | 39.33 | 39.02 | 39.13 | 404,682 | -0.05(-0.14%) |
Mar 22, 2005 | 39.43 | 39.86 | 39.17 | 39.18 | 611,326 | -0.13(-0.33%) |
Mar 21, 2005 | 39.13 | 39.43 | 38.98 | 39.31 | 825,990 | -0.36(-0.92%) |
Mar 18, 2005 | 39.63 | 39.77 | 39.53 | 39.68 | 365,745 | -0.17(-0.43%) |
Mar 17, 2005 | 39.79 | 39.94 | 39.69 | 39.85 | 271,830 | -0.13(-0.33%) |
Mar 16, 2005 | 40.07 | 40.18 | 39.97 | 39.98 | 292,829 | +0.14(+0.34%) |
Mar 15, 2005 | 39.98 | 40.05 | 39.77 | 39.84 | 559,118 | -0.17(-0.43%) |
Mar 14, 2005 | 39.89 | 40.14 | 39.89 | 40.01 | 282,475 | -0.12(-0.31%) |
Mar 11, 2005 | 40.03 | 40.43 | 40.01 | 40.14 | 718,512 | +0.44(+1.11%) |
Mar 10, 2005 | 39.77 | 39.86 | 39.57 | 39.70 | 529,222 | +0.43(+1.08%) |
Mar 09, 2005 | 39.24 | 39.46 | 39.22 | 39.27 | 482,556 | +0.02(+0.05%) |
Mar 08, 2005 | 39.09 | 39.33 | 39.03 | 39.25 | 516,243 | +0.27(+0.69%) |
Mar 07, 2005 | 38.78 | 39.10 | 38.76 | 38.98 | 628,534 | -0.25(-0.65%) |
Mar 04, 2005 | 38.95 | 39.35 | 38.94 | 39.24 | 427,578 | +0.43(+1.10%) |
Mar 03, 2005 | 38.70 | 38.88 | 38.43 | 38.81 | 850,198 | -0.09(-0.23%) |
Mar 02, 2005 | 38.61 | 38.92 | 38.52 | 38.90 | 521,931 | -0.57(-1.44%) |
Mar 01, 2005 | 39.39 | 39.50 | 39.13 | 39.47 | 779,324 | +0.20(+0.51%) |
Feb 28, 2005 | 39.67 | 39.71 | 39.25 | 39.27 | 528,347 | -0.75(-1.87%) |
Feb 25, 2005 | 39.78 | 40.05 | 39.72 | 40.02 | 325,787 | +0.38(+0.95%) |
Feb 24, 2005 | 39.63 | 39.67 | 39.41 | 39.64 | 420,869 | -0.09(-0.22%) |
Feb 23, 2005 | 40.08 | 40.14 | 39.59 | 39.73 | 1,025,779 | -0.01(-0.02%) |
Feb 22, 2005 | 39.94 | 40.13 | 39.72 | 39.74 | 747,241 | +0.45(+1.13%) |
Feb 18, 2005 | 39.00 | 39.43 | 39.00 | 39.29 | 458,494 | +0.64(+1.65%) |
Feb 17, 2005 | 38.59 | 38.80 | 38.38 | 38.65 | 440,265 | -0.14(-0.37%) |
Feb 16, 2005 | 38.61 | 38.91 | 38.58 | 38.80 | 335,266 | -0.44(-1.12%) |
Feb 15, 2005 | 38.99 | 39.29 | 38.88 | 39.24 | 320,975 | +0.40(+1.04%) |
Feb 14, 2005 | 38.76 | 38.91 | 38.62 | 38.83 | 347,516 | +0.58(+1.52%) |
Feb 11, 2005 | 38.19 | 38.28 | 38.03 | 38.25 | 409,349 | +0.07(+0.18%) |
Feb 10, 2005 | 37.97 | 38.29 | 37.93 | 38.18 | 367,349 | +0.23(+0.60%) |
Feb 09, 2005 | 37.92 | 38.09 | 37.74 | 37.95 | 499,327 | -0.36(-0.95%) |
Feb 08, 2005 | 38.30 | 38.38 | 38.11 | 38.32 | 494,514 | -0.24(-0.62%) |
Feb 07, 2005 | 38.39 | 38.70 | 38.30 | 38.56 | 468,411 | +0.23(+0.61%) |
Feb 04, 2005 | 38.26 | 38.70 | 38.26 | 38.33 | 891,031 | -0.12(-0.32%) |
Feb 03, 2005 | 38.13 | 38.46 | 38.07 | 38.45 | 672,721 | +0.01(+0.02%) |
Feb 02, 2005 | 38.34 | 38.53 | 38.26 | 38.44 | 397,536 | +0.30(+0.79%) |
Feb 01, 2005 | 37.68 | 38.16 | 37.62 | 38.14 | 489,702 | +0.49(+1.29%) |
Jan 31, 2005 | 37.74 | 37.82 | 37.54 | 37.65 | 469,140 | -0.16(-0.42%) |
Jan 28, 2005 | 37.83 | 37.88 | 37.52 | 37.81 | 598,492 | -0.14(-0.38%) |
Jan 27, 2005 | 37.63 | 38.00 | 37.48 | 37.95 | 372,162 | +0.05(+0.14%) |
Jan 26, 2005 | 37.82 | 38.00 | 37.76 | 37.90 | 307,267 | +0.38(+1.02%) |
Jan 25, 2005 | 37.63 | 37.71 | 37.42 | 37.52 | 362,829 | +0.12(+0.33%) |
Jan 24, 2005 | 37.42 | 37.56 | 37.34 | 37.39 | 374,058 | -0.17(-0.46%) |
Jan 21, 2005 | 37.54 | 37.67 | 37.44 | 37.56 | 596,305 | -0.43(-1.12%) |
Jan 20, 2005 | 37.92 | 38.19 | 37.89 | 37.99 | 316,308 | -0.15(-0.40%) |
Jan 19, 2005 | 38.32 | 38.40 | 38.13 | 38.14 | 519,306 | -0.26(-0.68%) |
Jan 18, 2005 | 38.06 | 38.50 | 37.85 | 38.40 | 439,973 | +0.14(+0.38%) |
Jan 14, 2005 | 38.06 | 38.40 | 38.03 | 38.26 | 296,183 | +0.37(+0.98%) |
Jan 13, 2005 | 37.98 | 38.06 | 37.84 | 37.89 | 487,223 | -0.36(-0.93%) |
Jan 12, 2005 | 38.06 | 38.32 | 38.00 | 38.24 | 537,243 | +0.10(+0.27%) |
Jan 11, 2005 | 38.22 | 38.33 | 38.06 | 38.14 | 611,763 | -0.31(-0.80%) |
Jan 10, 2005 | 38.36 | 38.60 | 38.20 | 38.45 | 896,135 | -0.36(-0.94%) |
Jan 07, 2005 | 39.42 | 39.45 | 38.67 | 38.81 | 435,453 | +0.37(+0.96%) |
Jan 06, 2005 | 38.55 | 38.67 | 38.30 | 38.44 | 291,371 | -0.23(-0.60%) |
Jan 05, 2005 | 39.07 | 39.09 | 38.54 | 38.67 | 492,181 | -0.14(-0.35%) |
Jan 04, 2005 | 39.40 | 39.45 | 38.74 | 38.81 | 607,680 | -0.50(-1.27%) |