Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 37.63 | 38.22 | 37.63 | 37.98 | 626,168 | +0.50(+1.35%) |
Mar 30, 2005 | 37.25 | 37.55 | 37.01 | 37.48 | 841,549 | +0.97(+2.67%) |
Mar 29, 2005 | 36.77 | 37.17 | 36.50 | 36.50 | 582,726 | -0.07(-0.18%) |
Mar 28, 2005 | 37.01 | 37.05 | 36.32 | 36.57 | 536,787 | -0.46(-1.23%) |
Mar 24, 2005 | 36.65 | 37.30 | 36.65 | 37.03 | 778,632 | +0.46(+1.27%) |
Mar 23, 2005 | 37.02 | 37.04 | 36.29 | 36.56 | 1,636,826 | -1.39(-3.66%) |
Mar 22, 2005 | 38.68 | 39.04 | 37.78 | 37.95 | 1,523,809 | -1.32(-3.35%) |
Mar 21, 2005 | 39.29 | 39.47 | 39.06 | 39.27 | 1,119,180 | +0.11(+0.28%) |
Mar 18, 2005 | 39.07 | 39.32 | 39.05 | 39.16 | 990,351 | +0.38(+0.98%) |
Mar 17, 2005 | 37.91 | 38.91 | 37.91 | 38.78 | 1,514,488 | +0.96(+2.53%) |
Mar 16, 2005 | 37.55 | 37.99 | 37.23 | 37.83 | 1,325,739 | +0.31(+0.83%) |
Mar 15, 2005 | 37.86 | 38.28 | 37.46 | 37.51 | 565,082 | -0.35(-0.94%) |
Mar 14, 2005 | 37.64 | 37.90 | 37.31 | 37.87 | 610,522 | +0.41(+1.09%) |
Mar 11, 2005 | 37.24 | 37.61 | 37.05 | 37.46 | 405,627 | +0.03(+0.08%) |
Mar 10, 2005 | 37.91 | 38.07 | 37.28 | 37.43 | 1,581,399 | -0.38(-1.00%) |
Mar 09, 2005 | 38.60 | 38.67 | 37.79 | 37.81 | 941,416 | -0.40(-1.04%) |
Mar 08, 2005 | 38.15 | 38.38 | 38.03 | 38.20 | 811,089 | +0.85(+2.27%) |
Mar 07, 2005 | 37.16 | 37.66 | 37.16 | 37.36 | 602,200 | +0.24(+0.65%) |
Mar 04, 2005 | 36.83 | 37.16 | 36.74 | 37.12 | 847,208 | -0.01(-0.02%) |
Mar 03, 2005 | 36.97 | 37.25 | 36.94 | 37.12 | 608,358 | +0.15(+0.41%) |
Mar 02, 2005 | 36.41 | 36.97 | 36.37 | 36.97 | 1,312,423 | -0.35(-0.93%) |
Mar 01, 2005 | 37.81 | 37.82 | 37.05 | 37.32 | 1,336,225 | -0.49(-1.29%) |
Feb 28, 2005 | 37.97 | 38.30 | 37.62 | 37.81 | 1,294,114 | +0.10(+0.25%) |
Feb 25, 2005 | 37.04 | 37.91 | 36.99 | 37.71 | 1,251,005 | +1.14(+3.10%) |
Feb 24, 2005 | 36.53 | 36.63 | 36.33 | 36.58 | 1,104,200 | +0.61(+1.69%) |
Feb 23, 2005 | 36.17 | 36.17 | 35.72 | 35.97 | 478,864 | -0.04(-0.12%) |
Feb 22, 2005 | 35.99 | 36.41 | 35.99 | 36.01 | 702,234 | +0.02(+0.07%) |
Feb 18, 2005 | 35.66 | 36.09 | 35.66 | 35.99 | 331,226 | +0.33(+0.93%) |
Feb 17, 2005 | 35.99 | 36.12 | 35.51 | 35.66 | 492,013 | -0.15(-0.42%) |
Feb 16, 2005 | 35.60 | 35.90 | 35.48 | 35.81 | 505,162 | +0.17(+0.49%) |
Feb 15, 2005 | 35.75 | 35.89 | 35.56 | 35.63 | 515,648 | +0.17(+0.49%) |
Feb 14, 2005 | 35.42 | 35.69 | 35.39 | 35.46 | 570,409 | +0.28(+0.80%) |
Feb 11, 2005 | 35.31 | 35.44 | 35.12 | 35.18 | 867,514 | -0.13(-0.36%) |
Feb 10, 2005 | 35.01 | 35.35 | 34.99 | 35.30 | 649,970 | +0.48(+1.38%) |
Feb 09, 2005 | 34.85 | 35.06 | 34.80 | 34.82 | 675,602 | +0.06(+0.17%) |
Feb 08, 2005 | 34.58 | 34.95 | 34.49 | 34.76 | 702,234 | +0.30(+0.87%) |
Feb 07, 2005 | 34.28 | 34.67 | 34.01 | 34.46 | 875,670 | +0.43(+1.25%) |
Feb 04, 2005 | 33.82 | 34.06 | 33.82 | 34.04 | 1,528,303 | +0.51(+1.52%) |
Feb 03, 2005 | 33.37 | 33.64 | 33.19 | 33.52 | 891,482 | +0.24(+0.72%) |
Feb 02, 2005 | 33.52 | 33.54 | 33.27 | 33.28 | 815,916 | -0.22(-0.65%) |
Feb 01, 2005 | 33.34 | 33.60 | 33.34 | 33.50 | 551,101 | -0.20(-0.61%) |
Jan 31, 2005 | 33.35 | 33.72 | 33.32 | 33.70 | 510,322 | +0.55(+1.67%) |
Jan 28, 2005 | 33.49 | 33.52 | 33.04 | 33.15 | 574,237 | -0.32(-0.95%) |
Jan 27, 2005 | 33.34 | 33.67 | 33.30 | 33.47 | 485,188 | +0.13(+0.38%) |
Jan 26, 2005 | 33.19 | 33.34 | 33.07 | 33.34 | 412,285 | +0.28(+0.85%) |
Jan 25, 2005 | 33.07 | 33.28 | 33.04 | 33.06 | 646,807 | +0.32(+0.97%) |
Jan 24, 2005 | 32.15 | 33.04 | 32.15 | 32.74 | 742,180 | -0.07(-0.20%) |
Jan 21, 2005 | 32.59 | 33.01 | 32.59 | 32.81 | 495,675 | +0.13(+0.39%) |
Jan 20, 2005 | 32.78 | 32.78 | 32.52 | 32.68 | 330,061 | -0.09(-0.28%) |
Jan 19, 2005 | 32.95 | 33.13 | 32.77 | 32.77 | 658,125 | -0.06(-0.18%) |
Jan 18, 2005 | 32.35 | 32.87 | 32.33 | 32.83 | 720,875 | +0.94(+2.94%) |
Jan 14, 2005 | 31.72 | 31.96 | 31.61 | 31.90 | 588,218 | +0.14(+0.44%) |
Jan 13, 2005 | 31.84 | 32.03 | 31.66 | 31.76 | 361,519 | +0.13(+0.40%) |
Jan 12, 2005 | 31.42 | 31.81 | 31.41 | 31.63 | 368,344 | +0.46(+1.48%) |
Jan 11, 2005 | 31.06 | 31.39 | 31.06 | 31.17 | 297,271 | -0.20(-0.63%) |
Jan 10, 2005 | 30.85 | 31.37 | 30.85 | 31.37 | 511,154 | +0.34(+1.08%) |
Jan 07, 2005 | 31.21 | 31.24 | 30.94 | 31.03 | 593,378 | -0.45(-1.43%) |
Jan 06, 2005 | 30.71 | 31.51 | 30.64 | 31.48 | 800,270 | +0.39(+1.26%) |
Jan 05, 2005 | 31.57 | 31.59 | 31.01 | 31.09 | 411,952 | -0.56(-1.78%) |
Jan 04, 2005 | 31.84 | 31.96 | 31.63 | 31.66 | 499,170 | -0.26(-0.81%) |