Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 40.50 | 41.05 | 40.50 | 40.65 | 10,400 | -0.45(-1.09%) |
Mar 30, 2005 | 40.75 | 41.20 | 40.75 | 41.10 | 7,300 | +0.76(+1.88%) |
Mar 29, 2005 | 41.51 | 41.51 | 40.25 | 40.34 | 24,500 | -1.37(-3.28%) |
Mar 28, 2005 | 42.00 | 42.32 | 41.50 | 41.71 | 17,700 | -0.24(-0.57%) |
Mar 24, 2005 | 41.25 | 42.00 | 41.25 | 41.95 | 17,100 | +1.27(+3.12%) |
Mar 23, 2005 | 41.65 | 41.83 | 40.41 | 40.68 | 25,500 | -0.47(-1.14%) |
Mar 22, 2005 | 41.74 | 41.93 | 41.14 | 41.15 | 13,500 | -0.97(-2.30%) |
Mar 21, 2005 | 42.50 | 42.50 | 41.70 | 42.12 | 8,600 | -0.55(-1.29%) |
Mar 18, 2005 | 43.75 | 43.75 | 42.00 | 42.67 | 27,100 | -1.45(-3.29%) |
Mar 17, 2005 | 43.51 | 44.32 | 43.51 | 44.12 | 7,700 | +0.63(+1.45%) |
Mar 16, 2005 | 43.79 | 43.79 | 43.35 | 43.49 | 5,600 | -0.30(-0.69%) |
Mar 15, 2005 | 43.55 | 43.85 | 43.03 | 43.79 | 29,800 | -1.32(-2.93%) |
Mar 14, 2005 | 44.72 | 45.20 | 44.51 | 45.11 | 44,600 | +0.91(+2.06%) |
Mar 11, 2005 | 43.80 | 44.40 | 43.80 | 44.20 | 22,300 | +0.40(+0.91%) |
Mar 10, 2005 | 44.09 | 44.10 | 43.44 | 43.80 | 27,300 | +0.29(+0.67%) |
Mar 09, 2005 | 43.50 | 43.70 | 43.19 | 43.51 | 34,800 | +0.71(+1.66%) |
Mar 08, 2005 | 42.65 | 43.00 | 42.54 | 42.80 | 20,200 | +0.81(+1.93%) |
Mar 07, 2005 | 42.32 | 42.32 | 41.88 | 41.99 | 7,800 | -0.11(-0.26%) |
Mar 04, 2005 | 42.10 | 42.37 | 41.96 | 42.10 | 14,600 | -0.34(-0.80%) |
Mar 03, 2005 | 41.50 | 42.49 | 41.50 | 42.44 | 21,800 | +0.89(+2.14%) |
Mar 02, 2005 | 42.30 | 42.31 | 41.32 | 41.55 | 39,300 | -1.56(-3.62%) |
Mar 01, 2005 | 43.90 | 43.90 | 42.85 | 43.11 | 13,500 | -0.44(-1.01%) |
Feb 28, 2005 | 44.08 | 44.08 | 43.11 | 43.55 | 22,800 | -0.55(-1.25%) |
Feb 25, 2005 | 43.18 | 44.10 | 43.18 | 44.10 | 20,500 | +0.77(+1.78%) |
Feb 24, 2005 | 43.00 | 43.37 | 42.88 | 43.33 | 33,600 | +0.08(+0.18%) |
Feb 23, 2005 | 42.80 | 43.27 | 42.80 | 43.25 | 26,200 | +1.18(+2.80%) |
Feb 22, 2005 | 41.95 | 42.32 | 41.80 | 42.07 | 28,300 | +0.67(+1.62%) |
Feb 18, 2005 | 40.90 | 41.40 | 40.75 | 41.40 | 9,500 | +0.40(+0.98%) |
Feb 17, 2005 | 41.10 | 41.38 | 40.99 | 41.00 | 19,200 | -0.49(-1.18%) |
Feb 16, 2005 | 41.06 | 41.55 | 40.93 | 41.49 | 39,500 | +0.99(+2.44%) |
Feb 15, 2005 | 40.20 | 40.80 | 40.20 | 40.50 | 43,500 | +1.42(+3.63%) |
Feb 14, 2005 | 39.50 | 39.50 | 39.02 | 39.08 | 7,600 | -0.20(-0.51%) |
Feb 11, 2005 | 38.61 | 39.39 | 38.61 | 39.28 | 14,600 | +0.59(+1.52%) |
Feb 10, 2005 | 38.43 | 38.99 | 38.36 | 38.69 | 25,900 | +0.27(+0.70%) |
Feb 09, 2005 | 38.82 | 38.98 | 38.41 | 38.42 | 15,500 | -0.40(-1.03%) |
Feb 08, 2005 | 38.77 | 38.82 | 38.54 | 38.82 | 10,500 | +0.60(+1.57%) |
Feb 07, 2005 | 38.20 | 38.74 | 38.19 | 38.22 | 40,300 | +0.02(+0.05%) |
Feb 04, 2005 | 37.97 | 38.22 | 37.97 | 38.20 | 15,000 | +0.50(+1.33%) |
Feb 03, 2005 | 37.65 | 37.78 | 37.42 | 37.70 | 23,100 | +0.07(+0.19%) |
Feb 02, 2005 | 37.60 | 37.70 | 37.50 | 37.63 | 16,400 | +0.37(+0.99%) |
Feb 01, 2005 | 36.75 | 37.26 | 36.75 | 37.26 | 54,000 | +0.78(+2.14%) |
Jan 31, 2005 | 36.15 | 36.50 | 36.10 | 36.48 | 38,700 | +0.48(+1.33%) |
Jan 28, 2005 | 36.42 | 36.50 | 35.82 | 36.00 | 19,300 | -0.42(-1.15%) |
Jan 27, 2005 | 36.04 | 36.53 | 36.01 | 36.42 | 10,700 | +0.28(+0.77%) |
Jan 26, 2005 | 36.15 | 36.38 | 35.97 | 36.14 | 12,000 | -0.11(-0.30%) |
Jan 25, 2005 | 36.30 | 36.90 | 36.25 | 36.25 | 44,800 | +0.73(+2.06%) |
Jan 24, 2005 | 35.53 | 36.12 | 35.52 | 35.52 | 22,400 | +0.12(+0.34%) |
Jan 21, 2005 | 35.32 | 35.86 | 35.32 | 35.40 | 20,700 | +0.38(+1.09%) |
Jan 20, 2005 | 35.45 | 35.50 | 34.98 | 35.02 | 23,300 | -0.58(-1.63%) |
Jan 19, 2005 | 36.29 | 36.29 | 35.50 | 35.60 | 89,200 | -0.68(-1.87%) |
Jan 18, 2005 | 35.83 | 36.29 | 35.57 | 36.28 | 13,200 | +0.59(+1.65%) |
Jan 14, 2005 | 35.00 | 35.69 | 35.00 | 35.69 | 18,200 | +0.27(+0.76%) |
Jan 13, 2005 | 35.50 | 35.60 | 35.26 | 35.42 | 8,000 | -0.22(-0.62%) |
Jan 12, 2005 | 34.74 | 35.74 | 34.74 | 35.64 | 26,000 | +0.94(+2.71%) |
Jan 11, 2005 | 34.70 | 34.92 | 34.61 | 34.70 | 16,600 | +0.30(+0.87%) |
Jan 10, 2005 | 34.72 | 34.72 | 34.01 | 34.40 | 21,700 | -0.33(-0.95%) |
Jan 07, 2005 | 35.05 | 35.05 | 34.40 | 34.73 | 16,900 | -0.47(-1.34%) |
Jan 06, 2005 | 34.50 | 35.35 | 34.50 | 35.20 | 36,900 | +0.80(+2.33%) |
Jan 05, 2005 | 35.20 | 35.32 | 34.40 | 34.40 | 31,300 | -1.03(-2.91%) |
Jan 04, 2005 | 36.51 | 36.51 | 35.41 | 35.43 | 48,100 | -1.08(-2.96%) |