Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 37.97 | 38.58 | 37.87 | 38.51 | 450,100 | +0.52(+1.36%) |
Mar 30, 2005 | 37.17 | 38.12 | 37.17 | 37.99 | 431,300 | +0.91(+2.47%) |
Mar 29, 2005 | 38.02 | 38.16 | 37.08 | 37.08 | 467,900 | -1.07(-2.81%) |
Mar 28, 2005 | 38.02 | 38.26 | 38.02 | 38.15 | 616,600 | +0.13(+0.34%) |
Mar 24, 2005 | 38.17 | 38.33 | 38.01 | 38.02 | 438,300 | -0.17(-0.45%) |
Mar 23, 2005 | 38.34 | 38.36 | 37.81 | 38.19 | 484,900 | -0.15(-0.39%) |
Mar 22, 2005 | 38.05 | 38.91 | 38.03 | 38.34 | 331,900 | +0.23(+0.62%) |
Mar 21, 2005 | 38.45 | 38.45 | 37.87 | 38.10 | 402,400 | -0.38(-0.97%) |
Mar 18, 2005 | 38.31 | 38.62 | 38.15 | 38.48 | 447,500 | +0.29(+0.75%) |
Mar 17, 2005 | 38.45 | 38.55 | 38.06 | 38.19 | 561,100 | -0.27(-0.69%) |
Mar 16, 2005 | 38.45 | 38.73 | 38.26 | 38.45 | 398,500 | -0.36(-0.91%) |
Mar 15, 2005 | 38.88 | 39.24 | 38.45 | 38.81 | 408,200 | -0.06(-0.17%) |
Mar 14, 2005 | 38.95 | 39.39 | 38.76 | 38.88 | 410,700 | +0.16(+0.43%) |
Mar 11, 2005 | 39.03 | 39.19 | 38.30 | 38.71 | 386,300 | -0.06(-0.17%) |
Mar 10, 2005 | 38.92 | 39.14 | 38.67 | 38.77 | 389,300 | -0.18(-0.45%) |
Mar 09, 2005 | 39.01 | 39.42 | 38.78 | 38.95 | 336,500 | -0.01(-0.03%) |
Mar 08, 2005 | 38.98 | 39.10 | 38.67 | 38.96 | 570,200 | +0.09(+0.22%) |
Mar 07, 2005 | 39.80 | 39.88 | 38.78 | 38.88 | 682,500 | -0.32(-0.82%) |
Mar 04, 2005 | 38.45 | 39.42 | 38.42 | 39.20 | 443,700 | +0.93(+2.43%) |
Mar 03, 2005 | 37.98 | 38.47 | 37.89 | 38.27 | 450,600 | +0.29(+0.76%) |
Mar 02, 2005 | 37.44 | 38.18 | 37.33 | 37.98 | 534,300 | +0.54(+1.44%) |
Mar 01, 2005 | 37.76 | 37.82 | 37.13 | 37.44 | 662,100 | -0.20(-0.52%) |
Feb 28, 2005 | 38.12 | 38.41 | 36.97 | 37.63 | 793,000 | -0.59(-1.53%) |
Feb 25, 2005 | 37.29 | 38.56 | 37.26 | 38.22 | 374,500 | +0.97(+2.59%) |
Feb 24, 2005 | 37.05 | 37.34 | 36.54 | 37.25 | 518,600 | +0.20(+0.54%) |
Feb 23, 2005 | 37.05 | 37.47 | 37.03 | 37.05 | 362,400 | +0.03(+0.09%) |
Feb 22, 2005 | 37.02 | 37.20 | 36.91 | 37.02 | 362,600 | -0.01(-0.03%) |
Feb 18, 2005 | 36.88 | 37.20 | 36.73 | 37.02 | 192,400 | +0.12(+0.31%) |
Feb 17, 2005 | 36.88 | 37.01 | 36.72 | 36.91 | 414,400 | +0.03(+0.09%) |
Feb 16, 2005 | 36.87 | 36.95 | 36.72 | 36.88 | 423,400 | -0.02(-0.07%) |
Feb 15, 2005 | 36.67 | 36.91 | 36.67 | 36.90 | 264,600 | +0.03(+0.08%) |
Feb 14, 2005 | 36.88 | 37.02 | 36.67 | 36.87 | 141,700 | -0.01(-0.01%) |
Feb 11, 2005 | 36.24 | 36.94 | 36.23 | 36.88 | 229,000 | +0.63(+1.75%) |
Feb 10, 2005 | 36.12 | 36.30 | 35.99 | 36.24 | 214,400 | +0.19(+0.51%) |
Feb 09, 2005 | 36.48 | 36.54 | 36.05 | 36.05 | 318,800 | -0.60(-1.64%) |
Feb 08, 2005 | 36.50 | 36.68 | 36.24 | 36.66 | 250,500 | +0.38(+1.06%) |
Feb 07, 2005 | 36.13 | 36.41 | 35.94 | 36.27 | 129,200 | +0.14(+0.39%) |
Feb 04, 2005 | 35.63 | 36.20 | 35.63 | 36.13 | 302,800 | +0.50(+1.40%) |
Feb 03, 2005 | 35.65 | 35.73 | 35.33 | 35.63 | 157,100 | +0.05(+0.13%) |
Feb 02, 2005 | 35.17 | 35.66 | 35.15 | 35.59 | 341,500 | +0.35(+0.99%) |
Feb 01, 2005 | 35.16 | 35.44 | 35.04 | 35.23 | 319,700 | +0.09(+0.24%) |
Jan 31, 2005 | 34.84 | 35.24 | 34.83 | 35.15 | 293,300 | +0.43(+1.24%) |
Jan 28, 2005 | 34.60 | 34.74 | 34.16 | 34.72 | 275,100 | +0.07(+0.20%) |
Jan 27, 2005 | 34.41 | 34.83 | 34.39 | 34.65 | 379,300 | +0.12(+0.35%) |
Jan 26, 2005 | 34.28 | 34.53 | 34.05 | 34.53 | 314,700 | +0.20(+0.58%) |
Jan 25, 2005 | 33.90 | 34.37 | 33.87 | 34.33 | 589,100 | +0.53(+1.57%) |
Jan 24, 2005 | 34.20 | 34.35 | 33.78 | 33.80 | 262,900 | -0.42(-1.23%) |
Jan 21, 2005 | 34.17 | 34.42 | 34.17 | 34.22 | 362,600 | +0.15(+0.44%) |
Jan 20, 2005 | 34.26 | 34.52 | 33.99 | 34.07 | 401,800 | -0.19(-0.54%) |
Jan 19, 2005 | 34.59 | 34.73 | 33.97 | 34.26 | 451,600 | -0.44(-1.27%) |
Jan 18, 2005 | 34.00 | 34.72 | 33.80 | 34.70 | 719,700 | +1.10(+3.29%) |
Jan 14, 2005 | 32.88 | 33.62 | 32.88 | 33.59 | 497,900 | +0.73(+2.21%) |
Jan 13, 2005 | 32.85 | 33.15 | 32.50 | 32.87 | 278,600 | -0.11(-0.35%) |
Jan 12, 2005 | 32.55 | 33.00 | 32.42 | 32.98 | 643,300 | +0.73(+2.26%) |
Jan 11, 2005 | 32.45 | 32.48 | 32.03 | 32.25 | 272,800 | -0.28(-0.88%) |
Jan 10, 2005 | 32.55 | 32.83 | 32.34 | 32.53 | 551,700 | +0.48(+1.50%) |
Jan 07, 2005 | 31.79 | 32.20 | 31.68 | 32.05 | 432,200 | +0.27(+0.85%) |
Jan 06, 2005 | 31.66 | 32.05 | 31.66 | 31.79 | 265,400 | +0.11(+0.36%) |
Jan 05, 2005 | 31.30 | 31.71 | 31.15 | 31.67 | 477,400 | +0.17(+0.54%) |
Jan 04, 2005 | 32.23 | 32.38 | 31.30 | 31.50 | 399,400 | -0.80(-2.48%) |