Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 39.59 | 40.14 | 39.59 | 39.80 | 2,318,538 | +0.29(+0.73%) |
Mar 30, 2005 | 38.64 | 39.82 | 38.60 | 39.51 | 2,568,910 | +0.83(+2.15%) |
Mar 29, 2005 | 38.33 | 38.89 | 38.28 | 38.68 | 1,653,739 | +0.22(+0.57%) |
Mar 28, 2005 | 38.05 | 39.09 | 38.05 | 38.46 | 1,775,795 | +0.61(+1.61%) |
Mar 24, 2005 | 38.40 | 38.58 | 37.85 | 37.85 | 1,794,930 | -0.63(-1.64%) |
Mar 23, 2005 | 37.90 | 38.68 | 37.90 | 38.48 | 1,182,236 | +0.47(+1.24%) |
Mar 22, 2005 | 38.40 | 38.50 | 37.83 | 38.01 | 2,065,971 | -0.25(-0.65%) |
Mar 21, 2005 | 37.25 | 38.52 | 37.21 | 38.26 | 2,343,609 | +1.14(+3.07%) |
Mar 18, 2005 | 37.36 | 37.51 | 36.95 | 37.12 | 1,801,322 | -0.17(-0.46%) |
Mar 17, 2005 | 37.07 | 37.56 | 37.07 | 37.29 | 1,846,059 | -0.01(-0.03%) |
Mar 16, 2005 | 38.17 | 38.27 | 37.21 | 37.30 | 1,512,653 | -1.09(-2.84%) |
Mar 15, 2005 | 38.93 | 39.12 | 38.18 | 38.39 | 1,801,581 | -0.47(-1.21%) |
Mar 14, 2005 | 38.23 | 38.86 | 38.20 | 38.86 | 1,455,726 | +0.84(+2.21%) |
Mar 11, 2005 | 38.05 | 38.18 | 37.85 | 38.02 | 1,345,663 | +0.02(+0.05%) |
Mar 10, 2005 | 38.19 | 38.26 | 37.66 | 38.00 | 1,286,205 | -0.24(-0.63%) |
Mar 09, 2005 | 38.43 | 38.56 | 38.15 | 38.24 | 1,380,340 | -0.19(-0.49%) |
Mar 08, 2005 | 39.00 | 39.20 | 38.42 | 38.43 | 1,364,294 | -0.72(-1.84%) |
Mar 07, 2005 | 38.53 | 39.29 | 38.53 | 39.15 | 1,333,157 | +0.53(+1.37%) |
Mar 04, 2005 | 38.54 | 38.84 | 38.42 | 38.62 | 1,072,861 | +0.29(+0.76%) |
Mar 03, 2005 | 38.70 | 38.70 | 37.94 | 38.33 | 1,092,064 | -0.23(-0.60%) |
Mar 02, 2005 | 38.16 | 38.71 | 38.02 | 38.56 | 1,184,012 | +0.39(+1.02%) |
Mar 01, 2005 | 38.04 | 38.34 | 37.81 | 38.17 | 1,083,866 | +0.23(+0.61%) |
Feb 28, 2005 | 38.07 | 38.50 | 37.59 | 37.94 | 1,429,699 | -0.06(-0.16%) |
Feb 25, 2005 | 37.62 | 38.19 | 37.40 | 38.00 | 1,076,252 | +0.46(+1.23%) |
Feb 24, 2005 | 36.94 | 37.65 | 36.87 | 37.54 | 1,171,709 | +0.59(+1.60%) |
Feb 23, 2005 | 36.85 | 37.11 | 36.33 | 36.95 | 2,102,177 | -0.28(-0.75%) |
Feb 22, 2005 | 37.60 | 37.90 | 37.23 | 37.23 | 1,162,557 | -0.59(-1.56%) |
Feb 18, 2005 | 37.61 | 38.27 | 37.50 | 37.82 | 1,074,525 | +0.14(+0.37%) |
Feb 17, 2005 | 38.12 | 38.23 | 37.61 | 37.68 | 815,001 | -0.48(-1.26%) |
Feb 16, 2005 | 38.37 | 38.45 | 38.02 | 38.16 | 936,814 | -0.26(-0.68%) |
Feb 15, 2005 | 38.32 | 38.90 | 38.12 | 38.42 | 1,253,301 | +0.08(+0.21%) |
Feb 14, 2005 | 38.56 | 38.70 | 38.10 | 38.34 | 710,287 | -0.23(-0.60%) |
Feb 11, 2005 | 37.89 | 38.94 | 37.58 | 38.57 | 1,326,935 | +0.81(+2.15%) |
Feb 10, 2005 | 38.14 | 38.25 | 37.63 | 37.76 | 1,535,651 | -0.35(-0.92%) |
Feb 09, 2005 | 38.61 | 38.64 | 37.85 | 38.11 | 1,057,939 | -0.51(-1.32%) |
Feb 08, 2005 | 38.76 | 38.98 | 38.53 | 38.62 | 893,840 | -0.31(-0.80%) |
Feb 07, 2005 | 39.18 | 39.20 | 38.73 | 38.93 | 903,463 | -0.24(-0.61%) |
Feb 04, 2005 | 38.50 | 39.17 | 38.40 | 39.17 | 2,054,169 | +0.69(+1.79%) |
Feb 03, 2005 | 38.60 | 38.68 | 38.34 | 38.48 | 1,570,885 | -0.10(-0.26%) |
Feb 02, 2005 | 38.45 | 38.85 | 38.32 | 38.58 | 2,134,434 | +0.08(+0.21%) |
Feb 01, 2005 | 38.13 | 38.59 | 37.85 | 38.50 | 2,631,909 | +0.25(+0.65%) |
Jan 31, 2005 | 38.37 | 38.65 | 37.98 | 38.25 | 2,710,539 | -0.22(-0.57%) |
Jan 28, 2005 | 40.41 | 40.58 | 37.18 | 38.47 | 7,928,959 | -1.09(-2.76%) |
Jan 27, 2005 | 39.57 | 39.75 | 39.07 | 39.56 | 2,150,061 | +0.02(+0.05%) |
Jan 26, 2005 | 39.48 | 39.73 | 39.05 | 39.54 | 1,218,601 | +0.13(+0.33%) |
Jan 25, 2005 | 39.56 | 39.88 | 39.41 | 39.41 | 1,215,491 | -0.04(-0.10%) |
Jan 24, 2005 | 38.62 | 39.65 | 38.51 | 39.45 | 1,676,067 | +0.76(+1.96%) |
Jan 21, 2005 | 38.90 | 38.94 | 38.61 | 38.69 | 1,400,705 | -0.07(-0.18%) |
Jan 20, 2005 | 38.67 | 39.00 | 38.56 | 38.76 | 1,219,923 | +0.09(+0.23%) |
Jan 19, 2005 | 39.14 | 39.29 | 38.67 | 38.67 | 995,317 | -0.49(-1.25%) |
Jan 18, 2005 | 38.92 | 39.25 | 38.80 | 39.16 | 1,403,876 | +0.16(+0.41%) |
Jan 14, 2005 | 38.78 | 39.30 | 38.67 | 39.00 | 1,239,274 | +0.26(+0.67%) |
Jan 13, 2005 | 39.20 | 39.31 | 38.70 | 38.74 | 1,940,100 | -0.65(-1.65%) |
Jan 12, 2005 | 39.12 | 39.39 | 38.73 | 39.39 | 1,583,673 | +0.19(+0.48%) |
Jan 11, 2005 | 39.35 | 39.53 | 39.10 | 39.20 | 1,583,414 | -0.33(-0.83%) |
Jan 10, 2005 | 40.05 | 40.24 | 39.38 | 39.53 | 1,602,922 | -0.57(-1.42%) |
Jan 07, 2005 | 40.01 | 40.35 | 39.90 | 40.10 | 1,539,855 | +0.10(+0.25%) |
Jan 06, 2005 | 39.73 | 40.26 | 39.65 | 40.00 | 1,843,167 | +0.29(+0.73%) |
Jan 05, 2005 | 39.22 | 39.95 | 39.18 | 39.71 | 1,320,160 | +0.20(+0.51%) |
Jan 04, 2005 | 40.03 | 40.52 | 39.44 | 39.51 | 1,298,398 | -0.51(-1.27%) |