Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 37.82 | 37.82 | 37.52 | 37.63 | 27,889 | -0.19(-0.51%) |
Mar 30, 2005 | 37.30 | 37.87 | 37.30 | 37.82 | 20,229 | +1.18(+3.22%) |
Mar 29, 2005 | 36.87 | 37.09 | 36.55 | 36.64 | 43,602 | -0.50(-1.36%) |
Mar 28, 2005 | 37.17 | 37.19 | 36.92 | 37.14 | 21,604 | -0.08(-0.21%) |
Mar 24, 2005 | 37.27 | 37.37 | 37.13 | 37.22 | 13,355 | +0.00(+0.00%) |
Mar 23, 2005 | 38.03 | 38.03 | 37.02 | 37.22 | 51,262 | -1.41(-3.64%) |
Mar 22, 2005 | 39.14 | 39.20 | 38.62 | 38.62 | 20,622 | -0.52(-1.33%) |
Mar 21, 2005 | 39.39 | 39.39 | 39.09 | 39.14 | 14,534 | -0.27(-0.68%) |
Mar 18, 2005 | 39.33 | 39.54 | 39.26 | 39.41 | 15,123 | -0.58(-1.45%) |
Mar 17, 2005 | 39.66 | 40.05 | 39.65 | 39.99 | 21,801 | +0.22(+0.56%) |
Mar 16, 2005 | 39.91 | 40.12 | 39.75 | 39.77 | 30,442 | +0.52(+1.32%) |
Mar 15, 2005 | 39.28 | 39.41 | 39.24 | 39.25 | 12,177 | +0.46(+1.18%) |
Mar 14, 2005 | 38.80 | 38.87 | 38.71 | 38.79 | 31,425 | +0.12(+0.30%) |
Mar 11, 2005 | 38.85 | 38.85 | 38.67 | 38.67 | 17,283 | -0.17(-0.45%) |
Mar 10, 2005 | 39.03 | 39.03 | 38.80 | 38.85 | 14,337 | -0.28(-0.72%) |
Mar 09, 2005 | 39.28 | 39.28 | 39.13 | 39.13 | 39,870 | -0.74(-1.85%) |
Mar 08, 2005 | 39.71 | 39.94 | 39.71 | 39.87 | 31,621 | +0.53(+1.36%) |
Mar 07, 2005 | 39.33 | 39.34 | 39.28 | 39.33 | 15,319 | -0.30(-0.75%) |
Mar 04, 2005 | 39.28 | 39.69 | 39.28 | 39.63 | 26,122 | +1.04(+2.69%) |
Mar 03, 2005 | 38.16 | 38.67 | 38.16 | 38.59 | 27,300 | +0.44(+1.15%) |
Mar 02, 2005 | 38.19 | 38.22 | 38.04 | 38.15 | 34,567 | -0.59(-1.52%) |
Mar 01, 2005 | 38.64 | 38.75 | 38.56 | 38.74 | 24,354 | +0.11(+0.28%) |
Feb 28, 2005 | 38.67 | 38.83 | 38.57 | 38.63 | 33,389 | +0.36(+0.94%) |
Feb 25, 2005 | 38.04 | 38.28 | 37.98 | 38.27 | 45,173 | +0.24(+0.63%) |
Feb 24, 2005 | 38.13 | 38.13 | 37.82 | 38.03 | 29,853 | -0.66(-1.71%) |
Feb 23, 2005 | 38.90 | 38.90 | 38.53 | 38.70 | 43,209 | -1.02(-2.58%) |
Feb 22, 2005 | 39.55 | 39.92 | 39.54 | 39.72 | 36,727 | +0.94(+2.42%) |
Feb 18, 2005 | 38.70 | 38.85 | 38.67 | 38.78 | 17,087 | +0.09(+0.22%) |
Feb 17, 2005 | 38.85 | 38.85 | 38.52 | 38.70 | 36,531 | -0.18(-0.47%) |
Feb 16, 2005 | 38.72 | 38.89 | 38.65 | 38.88 | 34,567 | -0.42(-1.08%) |
Feb 15, 2005 | 39.20 | 39.33 | 39.07 | 39.30 | 56,172 | -0.31(-0.77%) |
Feb 14, 2005 | 39.59 | 39.69 | 39.59 | 39.61 | 38,299 | -0.33(-0.83%) |
Feb 11, 2005 | 39.87 | 39.99 | 39.76 | 39.94 | 53,029 | -0.33(-0.81%) |
Feb 10, 2005 | 39.84 | 40.40 | 39.77 | 40.26 | 54,993 | +1.85(+4.83%) |
Feb 09, 2005 | 38.03 | 38.42 | 38.03 | 38.41 | 27,693 | +0.52(+1.38%) |
Feb 08, 2005 | 37.56 | 37.89 | 37.56 | 37.89 | 27,300 | -0.25(-0.65%) |
Feb 07, 2005 | 38.02 | 38.24 | 38.02 | 38.14 | 22,193 | +0.24(+0.63%) |
Feb 04, 2005 | 37.68 | 38.03 | 37.68 | 37.90 | 41,245 | +0.64(+1.71%) |
Feb 03, 2005 | 37.42 | 37.42 | 37.06 | 37.26 | 44,977 | -0.67(-1.76%) |
Feb 02, 2005 | 38.03 | 38.03 | 37.78 | 37.93 | 49,494 | +0.04(+0.09%) |
Feb 01, 2005 | 37.98 | 37.98 | 37.68 | 37.89 | 52,636 | -0.30(-0.79%) |
Jan 31, 2005 | 38.04 | 38.21 | 38.01 | 38.19 | 19,640 | +0.28(+0.74%) |
Jan 28, 2005 | 38.16 | 38.16 | 37.73 | 37.91 | 43,012 | -0.38(-0.98%) |
Jan 27, 2005 | 37.84 | 38.29 | 37.84 | 38.29 | 17,087 | +0.70(+1.87%) |
Jan 26, 2005 | 37.48 | 37.67 | 37.39 | 37.59 | 22,390 | +0.37(+1.00%) |
Jan 25, 2005 | 37.22 | 37.37 | 37.18 | 37.21 | 25,532 | +0.10(+0.26%) |
Jan 24, 2005 | 37.36 | 37.36 | 36.94 | 37.12 | 10,998 | -0.11(-0.30%) |
Jan 21, 2005 | 36.99 | 37.43 | 36.99 | 37.23 | 14,337 | +0.65(+1.78%) |
Jan 20, 2005 | 36.45 | 36.68 | 36.45 | 36.58 | 13,552 | -0.13(-0.35%) |
Jan 19, 2005 | 36.84 | 36.85 | 36.65 | 36.70 | 17,480 | -0.01(-0.01%) |
Jan 18, 2005 | 36.86 | 36.86 | 36.45 | 36.71 | 37,317 | -0.29(-0.77%) |
Jan 14, 2005 | 37.14 | 37.14 | 36.76 | 36.99 | 19,640 | -0.38(-1.01%) |
Jan 13, 2005 | 37.63 | 37.63 | 37.28 | 37.37 | 25,729 | -0.62(-1.64%) |
Jan 12, 2005 | 38.03 | 38.03 | 37.88 | 37.99 | 15,908 | -0.05(-0.12%) |
Jan 11, 2005 | 37.93 | 38.09 | 37.93 | 38.04 | 12,962 | +0.11(+0.28%) |
Jan 10, 2005 | 37.77 | 37.98 | 37.75 | 37.93 | 12,373 | +0.22(+0.58%) |
Jan 07, 2005 | 37.88 | 37.95 | 37.58 | 37.71 | 13,159 | +0.35(+0.93%) |
Jan 06, 2005 | 37.47 | 37.47 | 37.22 | 37.37 | 14,534 | -0.21(-0.56%) |
Jan 05, 2005 | 37.95 | 37.95 | 37.58 | 37.58 | 17,283 | -0.50(-1.31%) |
Jan 04, 2005 | 38.84 | 38.84 | 38.07 | 38.07 | 24,157 | -0.69(-1.77%) |