Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 33.55 | 33.74 | 32.80 | 33.74 | 2,675,800 | +0.32(+0.96%) |
Mar 30, 2005 | 31.93 | 33.61 | 31.75 | 33.42 | 10,543,900 | +2.02(+6.43%) |
Mar 29, 2005 | 37.70 | 38.28 | 31.25 | 31.40 | 23,271,600 | -6.50(-17.15%) |
Mar 28, 2005 | 39.45 | 39.45 | 37.88 | 37.90 | 4,328,800 | -1.35(-3.44%) |
Mar 24, 2005 | 39.11 | 39.84 | 39.03 | 39.25 | 899,700 | +0.15(+0.38%) |
Mar 23, 2005 | 38.69 | 39.35 | 38.69 | 39.10 | 823,600 | +0.42(+1.09%) |
Mar 22, 2005 | 39.01 | 39.45 | 38.58 | 38.68 | 761,200 | -0.45(-1.15%) |
Mar 21, 2005 | 39.15 | 39.50 | 38.81 | 39.13 | 473,100 | -0.12(-0.31%) |
Mar 18, 2005 | 38.79 | 39.30 | 38.51 | 39.25 | 1,035,100 | +0.46(+1.19%) |
Mar 17, 2005 | 39.21 | 39.32 | 38.71 | 38.79 | 859,200 | -0.40(-1.02%) |
Mar 16, 2005 | 39.16 | 39.45 | 38.68 | 39.19 | 759,300 | -0.15(-0.38%) |
Mar 15, 2005 | 39.03 | 39.50 | 39.03 | 39.34 | 752,900 | +0.32(+0.82%) |
Mar 14, 2005 | 38.92 | 39.19 | 38.70 | 39.02 | 712,300 | -0.02(-0.05%) |
Mar 11, 2005 | 38.74 | 39.35 | 38.74 | 39.04 | 1,182,800 | +0.31(+0.80%) |
Mar 10, 2005 | 38.61 | 38.97 | 38.55 | 38.73 | 803,000 | +0.13(+0.34%) |
Mar 09, 2005 | 38.15 | 38.76 | 38.05 | 38.60 | 958,700 | +0.35(+0.92%) |
Mar 08, 2005 | 38.51 | 38.57 | 38.00 | 38.25 | 681,400 | -0.47(-1.21%) |
Mar 07, 2005 | 38.38 | 38.99 | 38.23 | 38.72 | 780,600 | +0.34(+0.89%) |
Mar 04, 2005 | 38.28 | 38.66 | 38.04 | 38.38 | 870,200 | +0.10(+0.26%) |
Mar 03, 2005 | 38.41 | 38.60 | 38.00 | 38.28 | 1,158,400 | -0.13(-0.34%) |
Mar 02, 2005 | 38.80 | 38.80 | 38.00 | 38.41 | 1,788,000 | -0.49(-1.26%) |
Mar 01, 2005 | 38.81 | 39.29 | 38.65 | 38.90 | 1,042,100 | -0.09(-0.23%) |
Feb 28, 2005 | 39.00 | 39.30 | 38.45 | 38.99 | 1,228,000 | -0.39(-0.99%) |
Feb 25, 2005 | 38.20 | 39.40 | 38.20 | 39.38 | 1,094,300 | +1.13(+2.95%) |
Feb 24, 2005 | 37.90 | 38.34 | 37.80 | 38.25 | 921,400 | +0.14(+0.37%) |
Feb 23, 2005 | 37.68 | 38.16 | 37.59 | 38.11 | 936,000 | +0.43(+1.14%) |
Feb 22, 2005 | 37.60 | 37.99 | 37.35 | 37.68 | 1,306,200 | +0.08(+0.21%) |
Feb 18, 2005 | 37.63 | 37.77 | 37.30 | 37.60 | 887,600 | -0.03(-0.08%) |
Feb 17, 2005 | 38.13 | 38.27 | 37.56 | 37.63 | 910,400 | -0.63(-1.65%) |
Feb 16, 2005 | 38.05 | 38.50 | 37.72 | 38.26 | 1,415,800 | +0.14(+0.37%) |
Feb 15, 2005 | 37.70 | 38.23 | 37.58 | 38.12 | 1,156,400 | +0.26(+0.69%) |
Feb 14, 2005 | 37.73 | 38.14 | 37.63 | 37.86 | 1,440,200 | +0.00(+0.00%) |
Feb 11, 2005 | 37.00 | 37.99 | 36.71 | 37.86 | 1,524,600 | +0.86(+2.32%) |
Feb 10, 2005 | 36.88 | 37.09 | 36.61 | 37.00 | 1,385,300 | +0.30(+0.82%) |
Feb 09, 2005 | 36.81 | 37.04 | 36.70 | 36.70 | 1,752,100 | -0.11(-0.30%) |
Feb 08, 2005 | 36.90 | 36.97 | 36.50 | 36.81 | 1,107,500 | -0.09(-0.24%) |
Feb 07, 2005 | 36.83 | 37.10 | 36.58 | 36.90 | 1,537,500 | +0.03(+0.08%) |
Feb 04, 2005 | 35.90 | 36.87 | 35.84 | 36.87 | 2,491,800 | +0.97(+2.70%) |
Feb 03, 2005 | 35.40 | 35.98 | 35.40 | 35.90 | 1,936,000 | +0.27(+0.76%) |
Feb 02, 2005 | 34.85 | 35.75 | 34.84 | 35.63 | 1,996,000 | +0.78(+2.24%) |
Feb 01, 2005 | 34.05 | 34.92 | 33.86 | 34.85 | 1,577,000 | +0.67(+1.96%) |
Jan 31, 2005 | 34.21 | 34.65 | 34.04 | 34.18 | 1,690,600 | -0.03(-0.09%) |
Jan 28, 2005 | 33.94 | 34.35 | 33.40 | 34.21 | 1,170,100 | +0.21(+0.62%) |
Jan 27, 2005 | 34.45 | 34.51 | 33.50 | 34.00 | 1,595,000 | +0.15(+0.44%) |
Jan 26, 2005 | 33.85 | 33.89 | 33.39 | 33.85 | 1,454,200 | +0.08(+0.24%) |
Jan 25, 2005 | 34.05 | 34.23 | 33.57 | 33.77 | 1,284,700 | -0.05(-0.15%) |
Jan 24, 2005 | 34.03 | 34.39 | 33.80 | 33.82 | 1,356,700 | -34.23(-50.30%) |
Jan 21, 2005 | 69.65 | 69.89 | 67.87 | 68.05 | 1,686,000 | -1.60(-2.30%) |
Jan 20, 2005 | 68.65 | 70.25 | 68.14 | 69.65 | 1,243,800 | +0.30(+0.43%) |
Jan 19, 2005 | 69.18 | 69.90 | 68.50 | 69.35 | 937,800 | +0.04(+0.06%) |
Jan 18, 2005 | 66.20 | 69.44 | 66.20 | 69.31 | 2,141,700 | +4.16(+6.39%) |
Jan 14, 2005 | 65.57 | 65.80 | 64.88 | 65.15 | 1,226,200 | -0.42(-0.64%) |
Jan 13, 2005 | 64.80 | 65.96 | 64.80 | 65.57 | 1,031,200 | +0.84(+1.30%) |
Jan 12, 2005 | 66.00 | 66.42 | 63.84 | 64.73 | 1,707,500 | -2.46(-3.66%) |
Jan 11, 2005 | 66.92 | 67.62 | 65.82 | 67.19 | 657,800 | +0.03(+0.04%) |
Jan 10, 2005 | 65.55 | 67.33 | 65.09 | 67.16 | 982,500 | +1.10(+1.67%) |
Jan 07, 2005 | 66.98 | 67.06 | 65.44 | 66.06 | 529,300 | -0.57(-0.86%) |
Jan 06, 2005 | 66.67 | 66.69 | 65.15 | 66.63 | 768,200 | -0.09(-0.13%) |
Jan 05, 2005 | 66.89 | 67.63 | 66.58 | 66.72 | 350,600 | -0.18(-0.27%) |
Jan 04, 2005 | 68.41 | 69.08 | 66.38 | 66.90 | 725,700 | -1.41(-2.06%) |