Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 38.64 | 38.97 | 38.35 | 38.70 | 1,155,400 | -0.12(-0.31%) |
Mar 30, 2005 | 38.35 | 38.94 | 38.28 | 38.82 | 1,154,900 | +0.55(+1.44%) |
Mar 29, 2005 | 38.18 | 38.49 | 38.09 | 38.27 | 1,400,500 | -0.05(-0.13%) |
Mar 28, 2005 | 38.43 | 38.74 | 38.32 | 38.32 | 910,600 | -0.22(-0.57%) |
Mar 24, 2005 | 38.51 | 38.69 | 38.35 | 38.54 | 1,698,700 | +0.31(+0.81%) |
Mar 23, 2005 | 37.80 | 38.35 | 37.72 | 38.23 | 1,755,200 | +0.31(+0.82%) |
Mar 22, 2005 | 38.25 | 38.53 | 37.86 | 37.92 | 1,610,500 | -0.23(-0.60%) |
Mar 21, 2005 | 38.45 | 38.71 | 38.01 | 38.15 | 1,385,200 | -0.36(-0.93%) |
Mar 18, 2005 | 38.59 | 38.77 | 38.15 | 38.51 | 2,495,400 | -0.07(-0.18%) |
Mar 17, 2005 | 38.20 | 38.77 | 38.02 | 38.58 | 1,078,500 | +0.48(+1.26%) |
Mar 16, 2005 | 38.49 | 38.73 | 37.95 | 38.10 | 921,600 | -0.63(-1.63%) |
Mar 15, 2005 | 39.22 | 39.34 | 38.73 | 38.73 | 909,300 | -0.46(-1.17%) |
Mar 14, 2005 | 38.60 | 39.19 | 38.58 | 39.19 | 1,206,600 | +0.55(+1.42%) |
Mar 11, 2005 | 39.12 | 39.12 | 38.53 | 38.64 | 800,300 | -0.34(-0.87%) |
Mar 10, 2005 | 39.03 | 39.22 | 38.84 | 38.98 | 973,400 | -0.02(-0.05%) |
Mar 09, 2005 | 39.00 | 39.25 | 38.68 | 39.00 | 1,327,200 | +0.00(+0.00%) |
Mar 08, 2005 | 38.80 | 39.21 | 38.77 | 39.00 | 2,023,000 | +0.02(+0.05%) |
Mar 07, 2005 | 38.74 | 39.15 | 38.60 | 38.98 | 1,400,000 | +0.37(+0.96%) |
Mar 04, 2005 | 38.26 | 38.72 | 37.96 | 38.61 | 1,078,100 | +0.62(+1.63%) |
Mar 03, 2005 | 38.16 | 38.45 | 37.74 | 37.99 | 1,319,000 | -0.11(-0.29%) |
Mar 02, 2005 | 38.25 | 38.60 | 38.10 | 38.10 | 1,204,200 | -0.26(-0.68%) |
Mar 01, 2005 | 38.45 | 38.50 | 38.16 | 38.36 | 1,954,900 | +0.12(+0.31%) |
Feb 28, 2005 | 38.69 | 38.70 | 38.17 | 38.24 | 1,141,300 | -0.35(-0.91%) |
Feb 25, 2005 | 38.05 | 38.69 | 38.05 | 38.59 | 1,140,700 | +0.44(+1.15%) |
Feb 24, 2005 | 38.22 | 38.37 | 37.79 | 38.15 | 1,482,800 | -0.10(-0.26%) |
Feb 23, 2005 | 37.93 | 38.33 | 37.87 | 38.25 | 1,180,100 | +0.32(+0.84%) |
Feb 22, 2005 | 37.95 | 38.09 | 37.41 | 37.93 | 1,768,700 | -0.26(-0.68%) |
Feb 18, 2005 | 38.50 | 38.52 | 38.16 | 38.19 | 910,700 | -0.27(-0.70%) |
Feb 17, 2005 | 38.29 | 38.83 | 38.24 | 38.46 | 1,600,700 | +0.19(+0.50%) |
Feb 16, 2005 | 37.99 | 38.48 | 37.93 | 38.27 | 1,103,900 | +0.17(+0.45%) |
Feb 15, 2005 | 38.08 | 38.29 | 37.99 | 38.10 | 985,000 | -0.12(-0.31%) |
Feb 14, 2005 | 37.81 | 38.40 | 37.80 | 38.22 | 844,000 | +0.17(+0.45%) |
Feb 11, 2005 | 37.97 | 38.37 | 37.86 | 38.05 | 1,446,500 | -0.10(-0.26%) |
Feb 10, 2005 | 37.80 | 38.22 | 37.63 | 38.15 | 724,700 | +0.49(+1.30%) |
Feb 09, 2005 | 37.80 | 38.13 | 37.52 | 37.66 | 1,121,300 | -0.24(-0.63%) |
Feb 08, 2005 | 38.20 | 38.30 | 37.65 | 37.90 | 1,363,800 | -0.45(-1.17%) |
Feb 07, 2005 | 37.77 | 38.44 | 37.63 | 38.35 | 1,181,200 | +0.43(+1.13%) |
Feb 04, 2005 | 38.15 | 38.20 | 37.65 | 37.92 | 1,472,200 | -0.18(-0.47%) |
Feb 03, 2005 | 38.51 | 39.04 | 37.76 | 38.10 | 1,808,700 | +0.30(+0.79%) |
Feb 02, 2005 | 37.68 | 38.00 | 37.41 | 37.80 | 1,087,500 | +0.09(+0.24%) |
Feb 01, 2005 | 37.56 | 37.80 | 37.07 | 37.71 | 1,376,200 | +0.31(+0.83%) |
Jan 31, 2005 | 37.40 | 37.50 | 36.93 | 37.40 | 1,061,500 | +0.38(+1.03%) |
Jan 28, 2005 | 37.40 | 37.56 | 36.56 | 37.02 | 1,173,600 | -0.21(-0.56%) |
Jan 27, 2005 | 37.07 | 37.81 | 36.91 | 37.23 | 1,409,200 | +0.23(+0.62%) |
Jan 26, 2005 | 36.85 | 37.15 | 36.23 | 37.00 | 1,823,300 | +0.50(+1.37%) |
Jan 25, 2005 | 36.75 | 36.89 | 36.48 | 36.50 | 983,500 | +0.00(+0.00%) |
Jan 24, 2005 | 36.88 | 37.00 | 36.46 | 36.50 | 1,151,000 | -0.26(-0.71%) |
Jan 21, 2005 | 36.91 | 37.29 | 36.75 | 36.76 | 1,086,500 | -0.14(-0.38%) |
Jan 20, 2005 | 36.94 | 37.30 | 36.83 | 36.90 | 921,400 | -0.27(-0.73%) |
Jan 19, 2005 | 37.17 | 37.36 | 36.91 | 37.17 | 1,169,700 | +0.18(+0.49%) |
Jan 18, 2005 | 36.46 | 37.09 | 36.38 | 36.99 | 1,997,300 | +0.23(+0.63%) |
Jan 14, 2005 | 36.76 | 37.00 | 36.66 | 36.76 | 1,137,700 | -0.04(-0.11%) |
Jan 13, 2005 | 37.12 | 37.38 | 36.73 | 36.80 | 1,244,300 | -0.45(-1.21%) |
Jan 12, 2005 | 36.63 | 37.25 | 36.53 | 37.25 | 1,389,100 | +0.71(+1.94%) |
Jan 11, 2005 | 36.89 | 36.97 | 36.40 | 36.54 | 1,576,500 | -0.35(-0.95%) |
Jan 10, 2005 | 36.50 | 37.02 | 36.30 | 36.89 | 1,828,300 | +0.48(+1.32%) |
Jan 07, 2005 | 36.63 | 36.78 | 36.41 | 36.41 | 1,930,600 | -0.11(-0.30%) |
Jan 06, 2005 | 37.01 | 37.10 | 36.47 | 36.52 | 2,921,400 | -0.36(-0.98%) |
Jan 05, 2005 | 36.58 | 37.17 | 36.47 | 36.88 | 3,404,900 | +0.30(+0.82%) |
Jan 04, 2005 | 38.05 | 38.05 | 36.47 | 36.58 | 3,050,500 | -1.47(-3.86%) |