Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 36.04 | 36.13 | 35.86 | 35.86 | 44,509 | -0.08(-0.23%) |
Mar 30, 2005 | 35.65 | 35.97 | 35.56 | 35.95 | 27,312 | +0.40(+1.13%) |
Mar 29, 2005 | 35.65 | 35.98 | 35.53 | 35.54 | 23,772 | -0.16(-0.44%) |
Mar 28, 2005 | 35.63 | 35.87 | 35.59 | 35.70 | 65,247 | +0.17(+0.48%) |
Mar 24, 2005 | 35.63 | 35.90 | 35.53 | 35.53 | 54,372 | -0.25(-0.71%) |
Mar 23, 2005 | 35.73 | 35.98 | 35.63 | 35.79 | 188,660 | -0.10(-0.28%) |
Mar 22, 2005 | 36.53 | 36.56 | 35.81 | 35.88 | 166,658 | -0.57(-1.56%) |
Mar 21, 2005 | 36.72 | 36.72 | 36.35 | 36.45 | 92,054 | -0.30(-0.82%) |
Mar 18, 2005 | 36.93 | 36.93 | 36.59 | 36.75 | 37,175 | -0.19(-0.50%) |
Mar 17, 2005 | 36.85 | 37.07 | 36.82 | 36.94 | 46,027 | -0.11(-0.31%) |
Mar 16, 2005 | 37.25 | 37.25 | 36.97 | 37.05 | 52,349 | -0.34(-0.91%) |
Mar 15, 2005 | 37.72 | 37.76 | 37.39 | 37.39 | 20,484 | -0.13(-0.36%) |
Mar 14, 2005 | 37.47 | 37.59 | 37.41 | 37.53 | 54,119 | +0.12(+0.33%) |
Mar 11, 2005 | 37.68 | 37.73 | 37.25 | 37.41 | 22,507 | -0.25(-0.67%) |
Mar 10, 2005 | 37.53 | 37.76 | 37.48 | 37.66 | 38,945 | +0.13(+0.34%) |
Mar 09, 2005 | 37.96 | 37.96 | 37.52 | 37.53 | 203,581 | -0.50(-1.32%) |
Mar 08, 2005 | 38.12 | 38.12 | 37.93 | 38.04 | 47,038 | -0.07(-0.18%) |
Mar 07, 2005 | 38.10 | 38.26 | 38.01 | 38.10 | 30,347 | +0.07(+0.19%) |
Mar 04, 2005 | 37.77 | 38.09 | 37.76 | 38.03 | 508,320 | +0.47(+1.26%) |
Mar 03, 2005 | 37.64 | 37.74 | 37.34 | 37.56 | 30,094 | -0.07(-0.18%) |
Mar 02, 2005 | 37.66 | 37.86 | 37.51 | 37.62 | 518,436 | -0.20(-0.52%) |
Mar 01, 2005 | 37.55 | 37.83 | 37.55 | 37.82 | 129,229 | +0.48(+1.29%) |
Feb 28, 2005 | 37.57 | 37.57 | 37.25 | 37.34 | 113,803 | -0.30(-0.81%) |
Feb 25, 2005 | 37.25 | 37.68 | 37.23 | 37.64 | 69,293 | +0.38(+1.01%) |
Feb 24, 2005 | 37.17 | 37.32 | 37.08 | 37.27 | 32,117 | +0.04(+0.12%) |
Feb 23, 2005 | 36.99 | 37.27 | 36.99 | 37.22 | 48,050 | +0.25(+0.68%) |
Feb 22, 2005 | 37.38 | 37.46 | 36.92 | 36.97 | 95,341 | -0.60(-1.60%) |
Feb 18, 2005 | 37.88 | 37.88 | 37.53 | 37.57 | 35,152 | -0.35(-0.93%) |
Feb 17, 2005 | 38.25 | 38.25 | 37.92 | 37.92 | 63,476 | -0.35(-0.91%) |
Feb 16, 2005 | 38.38 | 38.38 | 38.16 | 38.27 | 93,065 | -0.20(-0.52%) |
Feb 15, 2005 | 38.36 | 38.47 | 38.28 | 38.47 | 39,704 | +0.15(+0.38%) |
Feb 14, 2005 | 38.37 | 38.38 | 38.25 | 38.33 | 29,841 | -0.05(-0.13%) |
Feb 11, 2005 | 38.02 | 38.40 | 38.00 | 38.38 | 49,314 | +0.26(+0.70%) |
Feb 10, 2005 | 38.04 | 38.15 | 37.98 | 38.11 | 40,210 | +0.15(+0.39%) |
Feb 09, 2005 | 38.24 | 38.24 | 37.97 | 37.97 | 77,891 | -0.12(-0.31%) |
Feb 08, 2005 | 38.18 | 38.25 | 38.06 | 38.08 | 32,876 | -0.14(-0.36%) |
Feb 07, 2005 | 38.14 | 38.32 | 38.09 | 38.22 | 137,575 | +0.00(+0.00%) |
Feb 04, 2005 | 37.76 | 38.22 | 37.73 | 38.22 | 43,498 | +0.54(+1.44%) |
Feb 03, 2005 | 37.88 | 37.88 | 37.64 | 37.68 | 138,586 | -0.22(-0.58%) |
Feb 02, 2005 | 37.84 | 37.90 | 37.77 | 37.90 | 62,212 | -0.02(-0.05%) |
Feb 01, 2005 | 37.54 | 38.00 | 37.54 | 37.92 | 63,729 | +0.39(+1.03%) |
Jan 31, 2005 | 37.39 | 37.53 | 37.36 | 37.53 | 49,820 | +0.59(+1.59%) |
Jan 28, 2005 | 37.17 | 37.18 | 36.91 | 36.94 | 16,944 | -0.23(-0.61%) |
Jan 27, 2005 | 37.23 | 37.34 | 37.08 | 37.17 | 25,289 | -0.15(-0.40%) |
Jan 26, 2005 | 37.32 | 37.34 | 37.15 | 37.32 | 40,716 | +0.14(+0.37%) |
Jan 25, 2005 | 37.28 | 37.41 | 37.17 | 37.18 | 21,243 | +0.03(+0.09%) |
Jan 24, 2005 | 37.29 | 37.43 | 37.15 | 37.15 | 28,577 | -0.08(-0.21%) |
Jan 21, 2005 | 37.51 | 37.51 | 37.20 | 37.23 | 24,530 | -0.09(-0.25%) |
Jan 20, 2005 | 37.58 | 37.58 | 37.32 | 37.32 | 42,233 | -0.32(-0.86%) |
Jan 19, 2005 | 37.98 | 37.98 | 37.65 | 37.65 | 48,050 | -0.35(-0.92%) |
Jan 18, 2005 | 37.47 | 38.01 | 37.32 | 38.00 | 208,639 | +0.57(+1.52%) |
Jan 14, 2005 | 37.41 | 37.48 | 37.34 | 37.43 | 127,459 | +0.16(+0.42%) |
Jan 13, 2005 | 37.66 | 37.66 | 37.27 | 37.27 | 8,851 | -0.32(-0.86%) |
Jan 12, 2005 | 37.69 | 37.69 | 37.34 | 37.59 | 105,204 | -0.08(-0.20%) |
Jan 11, 2005 | 37.85 | 37.85 | 37.58 | 37.67 | 66,005 | -0.15(-0.39%) |
Jan 10, 2005 | 37.76 | 38.04 | 37.72 | 37.81 | 299,428 | -0.00(-0.01%) |
Jan 07, 2005 | 38.14 | 38.14 | 37.82 | 37.82 | 49,567 | -0.25(-0.64%) |
Jan 06, 2005 | 37.96 | 38.10 | 37.86 | 38.06 | 41,727 | +0.26(+0.68%) |
Jan 05, 2005 | 38.06 | 38.13 | 37.81 | 37.81 | 70,052 | -0.22(-0.58%) |
Jan 04, 2005 | 38.51 | 38.55 | 37.96 | 38.03 | 465,581 | -0.36(-0.95%) |