Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 38.70 | 38.70 | 38.45 | 38.52 | 48,479 | -0.10(-0.27%) |
Mar 30, 2005 | 38.11 | 38.62 | 38.11 | 38.62 | 43,985 | +0.62(+1.62%) |
Mar 29, 2005 | 38.22 | 38.40 | 37.97 | 38.00 | 18,792 | -0.32(-0.84%) |
Mar 28, 2005 | 38.19 | 38.41 | 38.17 | 38.33 | 40,716 | +0.15(+0.38%) |
Mar 24, 2005 | 38.19 | 38.38 | 38.18 | 38.18 | 46,164 | -0.10(-0.25%) |
Mar 23, 2005 | 38.15 | 38.41 | 38.11 | 38.27 | 45,891 | +0.00(+0.00%) |
Mar 22, 2005 | 38.44 | 38.66 | 38.19 | 38.27 | 54,607 | -0.38(-0.99%) |
Mar 21, 2005 | 38.66 | 38.70 | 38.45 | 38.66 | 39,082 | -0.08(-0.21%) |
Mar 18, 2005 | 38.77 | 38.95 | 38.57 | 38.74 | 29,550 | -0.07(-0.19%) |
Mar 17, 2005 | 38.81 | 38.99 | 38.70 | 38.81 | 37,312 | -0.11(-0.28%) |
Mar 16, 2005 | 39.10 | 39.18 | 38.81 | 38.92 | 42,895 | -0.40(-1.01%) |
Mar 15, 2005 | 39.62 | 39.62 | 39.32 | 39.32 | 25,192 | -0.18(-0.45%) |
Mar 14, 2005 | 39.32 | 39.49 | 39.28 | 39.49 | 40,716 | +0.20(+0.50%) |
Mar 11, 2005 | 39.40 | 39.61 | 39.24 | 39.29 | 40,989 | -0.07(-0.19%) |
Mar 10, 2005 | 39.51 | 39.65 | 39.32 | 39.37 | 31,184 | +0.01(+0.04%) |
Mar 09, 2005 | 39.58 | 39.73 | 39.24 | 39.35 | 68,905 | -0.32(-0.80%) |
Mar 08, 2005 | 39.95 | 39.98 | 39.65 | 39.67 | 80,616 | -0.28(-0.70%) |
Mar 07, 2005 | 40.02 | 40.07 | 39.90 | 39.95 | 54,879 | -0.07(-0.17%) |
Mar 04, 2005 | 39.98 | 40.07 | 39.89 | 40.01 | 626,414 | +0.19(+0.48%) |
Mar 03, 2005 | 39.73 | 39.91 | 39.59 | 39.82 | 31,865 | +0.10(+0.24%) |
Mar 02, 2005 | 39.84 | 39.93 | 39.58 | 39.73 | 28,188 | -0.21(-0.51%) |
Mar 01, 2005 | 39.73 | 39.95 | 39.67 | 39.93 | 200,044 | +0.32(+0.80%) |
Feb 28, 2005 | 39.80 | 39.81 | 39.47 | 39.62 | 65,365 | -0.23(-0.57%) |
Feb 25, 2005 | 39.54 | 39.86 | 39.40 | 39.85 | 51,474 | +0.29(+0.74%) |
Feb 24, 2005 | 39.21 | 39.55 | 39.05 | 39.55 | 34,316 | +0.29(+0.75%) |
Feb 23, 2005 | 38.99 | 39.27 | 38.91 | 39.26 | 83,204 | +0.37(+0.96%) |
Feb 22, 2005 | 39.40 | 39.51 | 38.88 | 38.88 | 47,798 | -0.69(-1.74%) |
Feb 18, 2005 | 39.73 | 39.73 | 39.51 | 39.57 | 60,190 | -0.15(-0.39%) |
Feb 17, 2005 | 39.95 | 39.95 | 39.65 | 39.73 | 85,655 | -0.14(-0.35%) |
Feb 16, 2005 | 39.80 | 40.01 | 39.18 | 39.87 | 51,338 | -0.06(-0.15%) |
Feb 15, 2005 | 39.91 | 39.96 | 39.74 | 39.93 | 55,424 | +0.07(+0.17%) |
Feb 14, 2005 | 39.84 | 39.89 | 39.72 | 39.86 | 48,479 | +0.13(+0.33%) |
Feb 11, 2005 | 39.65 | 39.87 | 39.42 | 39.73 | 87,834 | +0.05(+0.13%) |
Feb 10, 2005 | 39.51 | 39.71 | 39.43 | 39.68 | 44,393 | +0.18(+0.45%) |
Feb 09, 2005 | 40.02 | 40.02 | 39.50 | 39.50 | 45,755 | -0.49(-1.23%) |
Feb 08, 2005 | 40.09 | 40.09 | 39.83 | 39.99 | 46,844 | -0.01(-0.04%) |
Feb 07, 2005 | 40.17 | 40.20 | 39.90 | 40.01 | 114,524 | -0.07(-0.16%) |
Feb 04, 2005 | 39.65 | 40.07 | 39.60 | 40.07 | 79,663 | +0.46(+1.15%) |
Feb 03, 2005 | 39.65 | 39.67 | 39.46 | 39.62 | 146,118 | -0.09(-0.22%) |
Feb 02, 2005 | 39.54 | 39.71 | 39.43 | 39.71 | 136,040 | +0.26(+0.67%) |
Feb 01, 2005 | 39.36 | 39.44 | 39.16 | 39.44 | 259,553 | +0.10(+0.24%) |
Jan 31, 2005 | 39.40 | 39.40 | 39.10 | 39.35 | 39,491 | +0.33(+0.85%) |
Jan 28, 2005 | 39.10 | 39.10 | 38.75 | 39.02 | 83,748 | +0.00(+0.00%) |
Jan 27, 2005 | 38.77 | 39.04 | 38.76 | 39.02 | 41,806 | +0.29(+0.74%) |
Jan 26, 2005 | 38.77 | 38.88 | 38.66 | 38.73 | 61,552 | +0.10(+0.27%) |
Jan 25, 2005 | 38.59 | 38.84 | 38.59 | 38.63 | 38,265 | +0.11(+0.29%) |
Jan 24, 2005 | 38.77 | 38.83 | 38.52 | 38.52 | 45,346 | -0.22(-0.57%) |
Jan 21, 2005 | 39.10 | 39.10 | 38.66 | 38.74 | 223,739 | -0.31(-0.79%) |
Jan 20, 2005 | 39.03 | 39.19 | 38.97 | 39.04 | 89,604 | -0.21(-0.54%) |
Jan 19, 2005 | 39.36 | 39.46 | 39.26 | 39.26 | 36,495 | -0.02(-0.06%) |
Jan 18, 2005 | 38.88 | 39.28 | 38.70 | 39.28 | 93,008 | +0.41(+1.06%) |
Jan 14, 2005 | 38.71 | 38.96 | 38.66 | 38.87 | 64,547 | +0.37(+0.95%) |
Jan 13, 2005 | 38.88 | 38.88 | 38.50 | 38.50 | 22,741 | -0.33(-0.85%) |
Jan 12, 2005 | 38.77 | 38.83 | 38.44 | 38.83 | 55,832 | +0.02(+0.06%) |
Jan 11, 2005 | 38.91 | 38.91 | 38.64 | 38.81 | 51,066 | -0.13(-0.34%) |
Jan 10, 2005 | 38.52 | 39.13 | 38.52 | 38.94 | 406,761 | +0.38(+0.99%) |
Jan 07, 2005 | 38.55 | 38.62 | 38.30 | 38.56 | 41,670 | +0.07(+0.19%) |
Jan 06, 2005 | 38.41 | 38.57 | 38.20 | 38.49 | 38,265 | +0.23(+0.61%) |
Jan 05, 2005 | 38.52 | 38.66 | 38.25 | 38.25 | 32,818 | -0.23(-0.59%) |
Jan 04, 2005 | 38.99 | 39.02 | 38.42 | 38.48 | 48,615 | -0.35(-0.89%) |