Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 38.31 | 38.50 | 38.25 | 38.33 | 1,612,767 | +0.14(+0.38%) |
Mar 30, 2005 | 37.78 | 38.25 | 37.78 | 38.19 | 1,064,215 | +0.53(+1.40%) |
Mar 29, 2005 | 38.69 | 38.69 | 37.66 | 37.66 | 2,233,359 | -1.76(-4.47%) |
Mar 28, 2005 | 39.52 | 39.63 | 39.27 | 39.42 | 1,778,982 | -0.11(-0.29%) |
Mar 24, 2005 | 39.18 | 39.65 | 38.98 | 39.54 | 2,875,773 | +0.13(+0.34%) |
Mar 23, 2005 | 39.70 | 39.75 | 39.38 | 39.40 | 1,086,767 | -0.32(-0.80%) |
Mar 22, 2005 | 39.46 | 40.05 | 39.46 | 39.72 | 2,039,581 | +0.61(+1.57%) |
Mar 21, 2005 | 39.37 | 39.37 | 39.08 | 39.11 | 1,324,292 | -0.34(-0.87%) |
Mar 18, 2005 | 39.35 | 39.49 | 38.89 | 39.45 | 1,690,863 | +0.08(+0.19%) |
Mar 17, 2005 | 39.07 | 39.50 | 38.82 | 39.37 | 1,731,268 | +0.48(+1.23%) |
Mar 16, 2005 | 39.18 | 39.24 | 38.76 | 38.90 | 1,011,177 | +0.28(+0.72%) |
Mar 15, 2005 | 38.71 | 38.77 | 38.45 | 38.62 | 1,151,603 | -0.31(-0.79%) |
Mar 14, 2005 | 38.86 | 38.95 | 38.63 | 38.92 | 1,480,484 | -0.03(-0.07%) |
Mar 11, 2005 | 38.92 | 39.17 | 38.87 | 38.95 | 868,349 | +0.02(+0.05%) |
Mar 10, 2005 | 38.89 | 39.02 | 38.78 | 38.93 | 1,893,621 | +0.00(+0.00%) |
Mar 09, 2005 | 39.03 | 39.26 | 38.91 | 38.93 | 2,304,043 | -0.35(-0.90%) |
Mar 08, 2005 | 38.55 | 39.52 | 38.55 | 39.29 | 8,143,708 | +1.64(+4.35%) |
Mar 07, 2005 | 37.40 | 37.72 | 37.28 | 37.65 | 3,551,283 | +0.74(+2.00%) |
Mar 04, 2005 | 36.73 | 37.02 | 36.71 | 36.91 | 694,929 | +0.30(+0.81%) |
Mar 03, 2005 | 36.62 | 37.11 | 36.44 | 36.62 | 1,180,733 | +0.10(+0.26%) |
Mar 02, 2005 | 36.43 | 36.69 | 36.25 | 36.52 | 802,050 | -0.15(-0.42%) |
Mar 01, 2005 | 36.43 | 36.85 | 36.42 | 36.67 | 507,728 | +0.48(+1.32%) |
Feb 28, 2005 | 36.43 | 36.65 | 36.12 | 36.20 | 835,252 | -0.20(-0.55%) |
Feb 25, 2005 | 36.01 | 36.44 | 36.01 | 36.40 | 417,730 | +0.28(+0.77%) |
Feb 24, 2005 | 36.16 | 36.17 | 35.97 | 36.12 | 287,639 | -0.05(-0.13%) |
Feb 23, 2005 | 36.20 | 36.20 | 35.97 | 36.17 | 347,464 | -0.05(-0.13%) |
Feb 22, 2005 | 36.18 | 36.51 | 36.18 | 36.21 | 461,059 | +0.05(+0.13%) |
Feb 18, 2005 | 35.95 | 36.19 | 35.95 | 36.17 | 320,632 | +0.20(+0.56%) |
Feb 17, 2005 | 36.10 | 36.19 | 35.90 | 35.97 | 503,552 | -0.22(-0.61%) |
Feb 16, 2005 | 36.30 | 36.30 | 36.05 | 36.19 | 505,223 | -0.44(-1.20%) |
Feb 15, 2005 | 36.40 | 36.69 | 36.32 | 36.63 | 690,440 | +0.10(+0.26%) |
Feb 14, 2005 | 36.30 | 36.58 | 36.25 | 36.53 | 396,431 | +0.38(+1.06%) |
Feb 11, 2005 | 35.80 | 36.27 | 35.71 | 36.15 | 483,193 | +0.24(+0.67%) |
Feb 10, 2005 | 35.63 | 35.97 | 35.56 | 35.91 | 353,207 | +0.28(+0.78%) |
Feb 09, 2005 | 35.64 | 35.89 | 35.53 | 35.63 | 613,910 | +0.09(+0.24%) |
Feb 08, 2005 | 35.33 | 35.72 | 35.33 | 35.54 | 742,643 | +0.16(+0.46%) |
Feb 07, 2005 | 35.42 | 35.47 | 35.15 | 35.38 | 733,247 | +0.04(+0.11%) |
Feb 04, 2005 | 34.96 | 35.37 | 34.96 | 35.34 | 465,653 | +0.24(+0.68%) |
Feb 03, 2005 | 35.43 | 35.43 | 34.92 | 35.10 | 708,815 | -0.33(-0.92%) |
Feb 02, 2005 | 35.62 | 35.62 | 35.32 | 35.43 | 573,400 | -0.12(-0.35%) |
Feb 01, 2005 | 35.34 | 35.61 | 35.22 | 35.55 | 700,358 | +0.10(+0.27%) |
Jan 31, 2005 | 35.11 | 35.51 | 35.11 | 35.46 | 568,389 | +0.40(+1.15%) |
Jan 28, 2005 | 35.30 | 35.32 | 34.90 | 35.06 | 549,387 | -0.28(-0.79%) |
Jan 27, 2005 | 35.38 | 35.42 | 35.10 | 35.33 | 453,124 | -0.05(-0.14%) |
Jan 26, 2005 | 35.15 | 35.44 | 34.97 | 35.38 | 923,788 | +0.57(+1.65%) |
Jan 25, 2005 | 34.89 | 35.31 | 34.73 | 34.81 | 1,037,592 | -0.25(-0.71%) |
Jan 24, 2005 | 35.01 | 35.44 | 35.01 | 35.06 | 1,165,176 | +0.05(+0.14%) |
Jan 21, 2005 | 35.01 | 35.17 | 34.85 | 35.01 | 2,416,906 | -0.54(-1.51%) |
Jan 20, 2005 | 35.44 | 36.65 | 35.35 | 35.54 | 3,273,875 | -1.62(-4.36%) |
Jan 19, 2005 | 37.55 | 37.55 | 37.11 | 37.16 | 531,638 | -0.48(-1.27%) |
Jan 18, 2005 | 37.21 | 37.64 | 37.04 | 37.64 | 596,161 | -0.14(-0.38%) |
Jan 14, 2005 | 37.44 | 37.86 | 37.44 | 37.78 | 801,842 | +0.36(+0.97%) |
Jan 13, 2005 | 37.58 | 37.72 | 37.29 | 37.42 | 1,110,989 | -0.16(-0.43%) |
Jan 12, 2005 | 37.42 | 37.68 | 37.35 | 37.58 | 745,044 | +0.17(+0.46%) |
Jan 11, 2005 | 37.21 | 37.60 | 37.16 | 37.41 | 733,560 | +0.30(+0.80%) |
Jan 10, 2005 | 36.76 | 37.17 | 36.76 | 37.11 | 564,212 | +0.51(+1.39%) |
Jan 07, 2005 | 37.02 | 37.11 | 36.46 | 36.61 | 664,547 | +0.33(+0.90%) |
Jan 06, 2005 | 36.25 | 36.46 | 36.16 | 36.28 | 384,007 | -0.07(-0.18%) |
Jan 05, 2005 | 36.44 | 36.61 | 36.35 | 36.35 | 721,344 | -0.05(-0.13%) |
Jan 04, 2005 | 36.92 | 36.92 | 36.20 | 36.40 | 902,176 | -0.68(-1.83%) |