Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 39.88 | 40.14 | 39.82 | 40.08 | 122,043 | +0.82(+2.09%) |
Mar 30, 2005 | 39.04 | 39.26 | 38.18 | 39.26 | 58,716 | +0.52(+1.34%) |
Mar 29, 2005 | 39.46 | 39.84 | 38.74 | 38.74 | 65,940 | -0.70(-1.77%) |
Mar 28, 2005 | 39.44 | 39.54 | 39.09 | 39.43 | 65,479 | +0.02(+0.05%) |
Mar 24, 2005 | 39.97 | 39.97 | 39.04 | 39.41 | 344,610 | -0.03(-0.08%) |
Mar 23, 2005 | 39.78 | 39.78 | 39.12 | 39.45 | 107,441 | -0.83(-2.05%) |
Mar 22, 2005 | 40.80 | 41.33 | 40.24 | 40.27 | 97,450 | -0.46(-1.12%) |
Mar 21, 2005 | 41.12 | 41.12 | 40.36 | 40.73 | 92,531 | -0.29(-0.71%) |
Mar 18, 2005 | 40.67 | 41.02 | 40.60 | 41.02 | 77,007 | +0.51(+1.25%) |
Mar 17, 2005 | 40.53 | 40.59 | 40.14 | 40.51 | 74,240 | +0.59(+1.48%) |
Mar 16, 2005 | 39.73 | 40.36 | 39.36 | 39.92 | 85,461 | +0.17(+0.43%) |
Mar 15, 2005 | 40.50 | 40.66 | 39.75 | 39.75 | 82,079 | -0.56(-1.39%) |
Mar 14, 2005 | 40.17 | 40.38 | 39.45 | 40.31 | 79,927 | +0.27(+0.68%) |
Mar 11, 2005 | 39.66 | 40.43 | 39.66 | 40.04 | 89,149 | +0.34(+0.87%) |
Mar 10, 2005 | 40.06 | 40.06 | 39.33 | 39.69 | 127,423 | -0.89(-2.20%) |
Mar 09, 2005 | 41.99 | 42.20 | 40.58 | 40.58 | 161,699 | -1.07(-2.58%) |
Mar 08, 2005 | 41.87 | 42.06 | 41.64 | 41.66 | 90,840 | -0.14(-0.34%) |
Mar 07, 2005 | 42.03 | 42.03 | 41.37 | 41.80 | 110,054 | -0.31(-0.73%) |
Mar 04, 2005 | 41.55 | 42.16 | 41.36 | 42.11 | 47,188 | +0.57(+1.38%) |
Mar 03, 2005 | 41.29 | 41.61 | 41.01 | 41.53 | 80,388 | +0.58(+1.41%) |
Mar 02, 2005 | 40.36 | 40.99 | 40.35 | 40.95 | 34,584 | +0.56(+1.39%) |
Mar 01, 2005 | 41.25 | 41.28 | 40.34 | 40.40 | 73,625 | -0.83(-2.02%) |
Feb 28, 2005 | 41.92 | 42.03 | 40.36 | 41.23 | 185,524 | -0.27(-0.64%) |
Feb 25, 2005 | 40.66 | 41.61 | 40.66 | 41.49 | 102,061 | +1.05(+2.61%) |
Feb 24, 2005 | 40.00 | 40.50 | 39.72 | 40.44 | 70,090 | +0.70(+1.77%) |
Feb 23, 2005 | 39.33 | 39.76 | 39.24 | 39.74 | 55,949 | +0.49(+1.26%) |
Feb 22, 2005 | 39.71 | 40.12 | 39.24 | 39.24 | 228,101 | -0.30(-0.76%) |
Feb 18, 2005 | 38.79 | 39.65 | 38.79 | 39.54 | 88,381 | +0.83(+2.13%) |
Feb 17, 2005 | 39.28 | 39.43 | 38.61 | 38.72 | 113,281 | -0.48(-1.23%) |
Feb 16, 2005 | 38.29 | 39.22 | 38.25 | 39.20 | 47,341 | +1.05(+2.75%) |
Feb 15, 2005 | 38.19 | 38.28 | 37.95 | 38.15 | 38,734 | -0.01(-0.03%) |
Feb 14, 2005 | 38.16 | 38.24 | 38.06 | 38.16 | 72,088 | +0.06(+0.15%) |
Feb 11, 2005 | 37.73 | 38.22 | 37.54 | 38.10 | 57,332 | +0.44(+1.16%) |
Feb 10, 2005 | 36.88 | 37.75 | 36.88 | 37.67 | 28,589 | +0.95(+2.59%) |
Feb 09, 2005 | 36.82 | 37.08 | 36.54 | 36.72 | 35,352 | -0.16(-0.42%) |
Feb 08, 2005 | 36.47 | 36.88 | 36.40 | 36.88 | 107,287 | +0.36(+1.00%) |
Feb 07, 2005 | 36.89 | 36.95 | 36.30 | 36.51 | 36,735 | -0.31(-0.85%) |
Feb 04, 2005 | 36.67 | 36.82 | 36.60 | 36.82 | 46,112 | +0.20(+0.55%) |
Feb 03, 2005 | 36.49 | 36.62 | 36.17 | 36.62 | 23,670 | +0.13(+0.36%) |
Feb 02, 2005 | 36.06 | 36.49 | 36.06 | 36.49 | 48,725 | +0.58(+1.61%) |
Feb 01, 2005 | 35.46 | 35.93 | 35.46 | 35.91 | 29,819 | +0.54(+1.53%) |
Jan 31, 2005 | 34.90 | 35.39 | 34.74 | 35.37 | 16,907 | +0.46(+1.32%) |
Jan 28, 2005 | 35.03 | 35.03 | 34.77 | 34.91 | 49,801 | -0.32(-0.90%) |
Jan 27, 2005 | 34.90 | 35.35 | 34.85 | 35.23 | 40,117 | +0.34(+0.97%) |
Jan 26, 2005 | 34.73 | 34.89 | 34.52 | 34.89 | 11,989 | +0.31(+0.90%) |
Jan 25, 2005 | 34.58 | 34.73 | 34.36 | 34.58 | 13,679 | +0.16(+0.47%) |
Jan 24, 2005 | 34.40 | 34.62 | 34.38 | 34.42 | 21,980 | +0.14(+0.42%) |
Jan 21, 2005 | 34.33 | 34.49 | 34.21 | 34.27 | 18,444 | +0.13(+0.38%) |
Jan 20, 2005 | 34.04 | 34.23 | 33.80 | 34.14 | 6,301 | -0.25(-0.74%) |
Jan 19, 2005 | 34.55 | 34.65 | 34.40 | 34.40 | 23,363 | +0.06(+0.19%) |
Jan 18, 2005 | 34.53 | 34.53 | 34.33 | 34.33 | 31,048 | +0.27(+0.78%) |
Jan 14, 2005 | 33.86 | 34.14 | 33.86 | 34.06 | 23,978 | +0.20(+0.60%) |
Jan 13, 2005 | 33.70 | 34.09 | 33.70 | 33.86 | 16,446 | +0.25(+0.74%) |
Jan 12, 2005 | 33.06 | 33.63 | 33.06 | 33.62 | 3,842 | +0.52(+1.57%) |
Jan 11, 2005 | 33.09 | 33.16 | 32.82 | 33.10 | 16,292 | +0.05(+0.16%) |
Jan 10, 2005 | 33.08 | 33.37 | 33.04 | 33.04 | 15,524 | +0.27(+0.81%) |
Jan 07, 2005 | 32.95 | 32.96 | 32.62 | 32.78 | 26,591 | -0.29(-0.89%) |
Jan 06, 2005 | 32.53 | 33.29 | 32.43 | 33.07 | 17,830 | +0.51(+1.56%) |
Jan 05, 2005 | 32.78 | 32.86 | 32.45 | 32.56 | 75,623 | -0.10(-0.30%) |
Jan 04, 2005 | 32.98 | 33.21 | 32.66 | 32.66 | 26,283 | -0.23(-0.69%) |