Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 40.96 | 41.23 | 40.90 | 41.16 | 118,826 | +0.84(+2.09%) |
Mar 30, 2005 | 40.09 | 40.32 | 39.21 | 40.32 | 57,168 | +0.53(+1.34%) |
Mar 29, 2005 | 40.53 | 40.92 | 39.78 | 39.78 | 64,202 | -0.72(-1.77%) |
Mar 28, 2005 | 40.51 | 40.61 | 40.15 | 40.50 | 63,753 | +0.02(+0.05%) |
Mar 24, 2005 | 41.05 | 41.05 | 40.09 | 40.48 | 335,528 | -0.03(-0.08%) |
Mar 23, 2005 | 40.85 | 40.85 | 40.18 | 40.51 | 104,609 | -0.85(-2.05%) |
Mar 22, 2005 | 41.91 | 42.45 | 41.33 | 41.36 | 94,881 | -0.47(-1.12%) |
Mar 21, 2005 | 42.23 | 42.23 | 41.45 | 41.83 | 90,092 | -0.30(-0.71%) |
Mar 18, 2005 | 41.78 | 42.13 | 41.70 | 42.13 | 74,977 | +0.52(+1.25%) |
Mar 17, 2005 | 41.62 | 41.69 | 41.23 | 41.61 | 72,283 | +0.61(+1.48%) |
Mar 16, 2005 | 40.81 | 41.46 | 40.43 | 41.00 | 83,208 | +0.17(+0.43%) |
Mar 15, 2005 | 41.60 | 41.76 | 40.83 | 40.83 | 79,916 | -0.57(-1.39%) |
Mar 14, 2005 | 41.25 | 41.48 | 40.51 | 41.40 | 77,821 | +0.28(+0.68%) |
Mar 11, 2005 | 40.73 | 41.53 | 40.73 | 41.12 | 86,800 | +0.35(+0.87%) |
Mar 10, 2005 | 41.15 | 41.15 | 40.39 | 40.77 | 124,064 | -0.92(-2.20%) |
Mar 09, 2005 | 43.13 | 43.35 | 41.68 | 41.68 | 157,437 | -1.10(-2.58%) |
Mar 08, 2005 | 43.01 | 43.20 | 42.76 | 42.78 | 88,446 | -0.15(-0.34%) |
Mar 07, 2005 | 43.17 | 43.17 | 42.49 | 42.93 | 107,153 | -0.31(-0.73%) |
Mar 04, 2005 | 42.67 | 43.30 | 42.48 | 43.25 | 45,944 | +0.59(+1.38%) |
Mar 03, 2005 | 42.41 | 42.73 | 42.12 | 42.66 | 78,269 | +0.59(+1.41%) |
Mar 02, 2005 | 41.46 | 42.10 | 41.44 | 42.06 | 33,672 | +0.57(+1.39%) |
Mar 01, 2005 | 42.36 | 42.40 | 41.43 | 41.49 | 71,685 | -0.86(-2.02%) |
Feb 28, 2005 | 43.06 | 43.17 | 41.46 | 42.34 | 180,634 | -0.27(-0.64%) |
Feb 25, 2005 | 41.76 | 42.74 | 41.76 | 42.62 | 99,371 | +1.08(+2.61%) |
Feb 24, 2005 | 41.09 | 41.60 | 40.79 | 41.54 | 68,243 | +0.72(+1.77%) |
Feb 23, 2005 | 40.39 | 40.83 | 40.31 | 40.81 | 54,474 | +0.51(+1.26%) |
Feb 22, 2005 | 40.78 | 41.21 | 40.30 | 40.31 | 222,089 | -0.31(-0.76%) |
Feb 18, 2005 | 39.84 | 40.73 | 39.84 | 40.61 | 86,052 | +0.85(+2.13%) |
Feb 17, 2005 | 40.35 | 40.50 | 39.66 | 39.76 | 110,296 | -0.49(-1.23%) |
Feb 16, 2005 | 39.33 | 40.28 | 39.29 | 40.26 | 46,093 | +1.08(+2.75%) |
Feb 15, 2005 | 39.22 | 39.32 | 38.98 | 39.18 | 37,713 | -0.01(-0.03%) |
Feb 14, 2005 | 39.19 | 39.27 | 39.09 | 39.20 | 70,188 | +0.06(+0.15%) |
Feb 11, 2005 | 38.75 | 39.25 | 38.56 | 39.14 | 55,821 | +0.45(+1.16%) |
Feb 10, 2005 | 37.88 | 38.77 | 37.88 | 38.69 | 27,835 | +0.98(+2.59%) |
Feb 09, 2005 | 37.82 | 38.09 | 37.53 | 37.71 | 34,420 | -0.16(-0.42%) |
Feb 08, 2005 | 37.45 | 37.87 | 37.39 | 37.87 | 104,459 | +0.37(+1.00%) |
Feb 07, 2005 | 37.89 | 37.95 | 37.28 | 37.50 | 35,767 | -0.32(-0.85%) |
Feb 04, 2005 | 37.67 | 37.82 | 37.59 | 37.82 | 44,896 | +0.21(+0.55%) |
Feb 03, 2005 | 37.48 | 37.61 | 37.15 | 37.61 | 23,046 | +0.13(+0.36%) |
Feb 02, 2005 | 37.03 | 37.48 | 37.03 | 37.48 | 47,440 | +0.59(+1.61%) |
Feb 01, 2005 | 36.42 | 36.90 | 36.42 | 36.88 | 29,033 | +0.55(+1.53%) |
Jan 31, 2005 | 35.85 | 36.35 | 35.68 | 36.33 | 16,462 | +0.47(+1.32%) |
Jan 28, 2005 | 35.98 | 35.98 | 35.71 | 35.86 | 48,488 | -0.33(-0.90%) |
Jan 27, 2005 | 35.85 | 36.31 | 35.79 | 36.18 | 39,060 | +0.35(+0.97%) |
Jan 26, 2005 | 35.67 | 35.84 | 35.45 | 35.84 | 11,673 | +0.32(+0.90%) |
Jan 25, 2005 | 35.51 | 35.67 | 35.29 | 35.51 | 13,319 | +0.17(+0.47%) |
Jan 24, 2005 | 35.33 | 35.56 | 35.31 | 35.35 | 21,400 | +0.15(+0.42%) |
Jan 21, 2005 | 35.26 | 35.42 | 35.14 | 35.20 | 17,958 | +0.13(+0.38%) |
Jan 20, 2005 | 34.96 | 35.15 | 34.71 | 35.07 | 6,135 | -0.26(-0.74%) |
Jan 19, 2005 | 35.48 | 35.59 | 35.33 | 35.33 | 22,747 | +0.07(+0.19%) |
Jan 18, 2005 | 35.47 | 35.47 | 35.26 | 35.26 | 30,230 | +0.27(+0.78%) |
Jan 14, 2005 | 34.78 | 35.07 | 34.77 | 34.99 | 23,346 | +0.21(+0.60%) |
Jan 13, 2005 | 34.61 | 35.01 | 34.61 | 34.78 | 16,013 | +0.25(+0.74%) |
Jan 12, 2005 | 33.96 | 34.54 | 33.96 | 34.53 | 3,741 | +0.53(+1.57%) |
Jan 11, 2005 | 33.98 | 34.06 | 33.70 | 33.99 | 15,863 | +0.05(+0.16%) |
Jan 10, 2005 | 33.98 | 34.27 | 33.94 | 33.94 | 15,115 | +0.27(+0.81%) |
Jan 07, 2005 | 33.84 | 33.85 | 33.50 | 33.66 | 25,890 | -0.30(-0.89%) |
Jan 06, 2005 | 33.41 | 34.19 | 33.30 | 33.96 | 17,360 | +0.52(+1.56%) |
Jan 05, 2005 | 33.66 | 33.75 | 33.33 | 33.44 | 73,630 | -0.10(-0.30%) |
Jan 04, 2005 | 33.88 | 34.10 | 33.54 | 33.54 | 25,591 | -0.23(-0.69%) |