Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 39.64 | 39.73 | 39.33 | 39.67 | 1,581,492 | +0.36(+0.92%) |
Mar 30, 2005 | 38.92 | 39.37 | 38.89 | 39.30 | 1,795,134 | +0.23(+0.58%) |
Mar 29, 2005 | 39.33 | 39.93 | 39.07 | 39.08 | 2,587,316 | -0.67(-1.69%) |
Mar 28, 2005 | 40.05 | 40.24 | 39.75 | 39.75 | 1,158,835 | -0.21(-0.52%) |
Mar 24, 2005 | 39.89 | 40.23 | 39.70 | 39.96 | 1,465,337 | +0.22(+0.55%) |
Mar 23, 2005 | 39.62 | 39.97 | 39.59 | 39.74 | 2,177,743 | +0.11(+0.28%) |
Mar 22, 2005 | 39.80 | 40.00 | 39.59 | 39.62 | 1,996,490 | -0.13(-0.32%) |
Mar 21, 2005 | 39.61 | 39.87 | 39.33 | 39.75 | 1,321,420 | +0.09(+0.22%) |
Mar 18, 2005 | 39.60 | 39.75 | 39.42 | 39.66 | 1,938,413 | -0.09(-0.24%) |
Mar 17, 2005 | 39.45 | 40.06 | 39.22 | 39.75 | 1,557,559 | +0.30(+0.76%) |
Mar 16, 2005 | 39.77 | 39.77 | 39.31 | 39.45 | 1,916,554 | -0.34(-0.85%) |
Mar 15, 2005 | 40.24 | 40.27 | 39.72 | 39.79 | 875,469 | -0.46(-1.14%) |
Mar 14, 2005 | 40.07 | 40.54 | 39.82 | 40.25 | 1,513,044 | +0.33(+0.83%) |
Mar 11, 2005 | 39.49 | 40.23 | 39.37 | 39.92 | 1,847,308 | -0.26(-0.64%) |
Mar 10, 2005 | 40.68 | 40.72 | 39.81 | 40.17 | 1,416,195 | -0.48(-1.19%) |
Mar 09, 2005 | 40.59 | 41.25 | 40.50 | 40.66 | 1,565,537 | -0.01(-0.03%) |
Mar 08, 2005 | 40.32 | 40.68 | 40.29 | 40.67 | 1,195,692 | +0.19(+0.48%) |
Mar 07, 2005 | 40.43 | 40.76 | 40.14 | 40.48 | 2,570,244 | -0.35(-0.86%) |
Mar 04, 2005 | 40.39 | 40.83 | 40.19 | 40.83 | 1,731,153 | +0.66(+1.64%) |
Mar 03, 2005 | 39.67 | 40.24 | 39.65 | 40.17 | 1,741,205 | +0.65(+1.65%) |
Mar 02, 2005 | 39.34 | 39.70 | 39.23 | 39.52 | 1,351,416 | -0.20(-0.50%) |
Mar 01, 2005 | 39.30 | 39.85 | 39.30 | 39.72 | 1,493,419 | +0.47(+1.20%) |
Feb 28, 2005 | 39.61 | 39.67 | 38.99 | 39.25 | 1,699,402 | -0.36(-0.92%) |
Feb 25, 2005 | 38.98 | 39.62 | 38.93 | 39.61 | 2,024,412 | +0.63(+1.61%) |
Feb 24, 2005 | 37.76 | 39.00 | 37.61 | 38.98 | 1,915,756 | +0.61(+1.58%) |
Feb 23, 2005 | 38.01 | 38.39 | 37.96 | 38.38 | 1,435,182 | +0.76(+2.03%) |
Feb 22, 2005 | 37.85 | 38.17 | 37.60 | 37.61 | 1,186,119 | -0.55(-1.45%) |
Feb 18, 2005 | 37.76 | 38.31 | 37.71 | 38.16 | 985,880 | +0.53(+1.40%) |
Feb 17, 2005 | 37.92 | 38.11 | 37.64 | 37.64 | 1,077,782 | -0.31(-0.83%) |
Feb 16, 2005 | 37.70 | 38.06 | 37.59 | 37.95 | 1,155,166 | +0.04(+0.12%) |
Feb 15, 2005 | 37.89 | 38.23 | 37.71 | 37.91 | 1,174,312 | -0.01(-0.03%) |
Feb 14, 2005 | 37.89 | 38.04 | 37.69 | 37.92 | 828,879 | -0.13(-0.33%) |
Feb 11, 2005 | 37.55 | 38.17 | 37.40 | 38.04 | 1,443,957 | +0.49(+1.30%) |
Feb 10, 2005 | 37.29 | 37.60 | 37.14 | 37.55 | 1,002,154 | +0.31(+0.84%) |
Feb 09, 2005 | 37.55 | 37.60 | 37.13 | 37.24 | 945,193 | -0.31(-0.82%) |
Feb 08, 2005 | 37.39 | 37.60 | 37.17 | 37.55 | 969,605 | +0.01(+0.02%) |
Feb 07, 2005 | 36.92 | 37.59 | 36.83 | 37.54 | 1,155,644 | +0.56(+1.53%) |
Feb 04, 2005 | 36.77 | 37.14 | 36.77 | 36.98 | 2,772,558 | +0.09(+0.24%) |
Feb 03, 2005 | 37.26 | 37.26 | 36.82 | 36.89 | 1,426,087 | -0.36(-0.98%) |
Feb 02, 2005 | 37.29 | 37.45 | 37.16 | 37.25 | 1,718,868 | +0.05(+0.13%) |
Feb 01, 2005 | 36.92 | 37.42 | 36.84 | 37.20 | 1,851,935 | +0.28(+0.76%) |
Jan 31, 2005 | 36.70 | 36.97 | 36.51 | 36.92 | 1,591,863 | +0.46(+1.27%) |
Jan 28, 2005 | 36.45 | 36.53 | 36.06 | 36.46 | 1,718,229 | +0.29(+0.81%) |
Jan 27, 2005 | 36.29 | 36.36 | 36.01 | 36.16 | 1,481,771 | -0.15(-0.41%) |
Jan 26, 2005 | 36.26 | 36.54 | 36.09 | 36.31 | 2,181,094 | +0.65(+1.83%) |
Jan 25, 2005 | 35.37 | 35.87 | 35.29 | 35.66 | 1,186,598 | +0.57(+1.63%) |
Jan 24, 2005 | 35.63 | 35.78 | 35.09 | 35.09 | 852,493 | -0.49(-1.37%) |
Jan 21, 2005 | 35.89 | 36.06 | 35.51 | 35.58 | 1,046,510 | -0.38(-1.05%) |
Jan 20, 2005 | 35.83 | 36.16 | 35.50 | 35.96 | 1,232,230 | +0.11(+0.31%) |
Jan 19, 2005 | 36.19 | 36.35 | 35.81 | 35.84 | 983,486 | -0.53(-1.45%) |
Jan 18, 2005 | 35.88 | 36.37 | 35.71 | 36.37 | 1,099,641 | +0.21(+0.59%) |
Jan 14, 2005 | 35.65 | 36.18 | 35.65 | 36.16 | 1,013,642 | +0.53(+1.50%) |
Jan 13, 2005 | 35.81 | 36.08 | 35.46 | 35.62 | 890,786 | -0.34(-0.94%) |
Jan 12, 2005 | 35.71 | 35.98 | 35.30 | 35.96 | 2,036,060 | +0.46(+1.29%) |
Jan 11, 2005 | 36.16 | 36.19 | 35.51 | 35.51 | 984,922 | -0.65(-1.80%) |
Jan 10, 2005 | 36.01 | 36.43 | 35.86 | 36.16 | 1,432,150 | +0.03(+0.07%) |
Jan 07, 2005 | 36.00 | 36.48 | 35.88 | 36.13 | 1,579,418 | +0.19(+0.54%) |
Jan 06, 2005 | 35.76 | 36.13 | 35.76 | 35.94 | 1,162,346 | +0.22(+0.61%) |
Jan 05, 2005 | 36.06 | 36.88 | 35.67 | 35.72 | 2,008,616 | +0.03(+0.09%) |
Jan 04, 2005 | 36.33 | 36.51 | 35.65 | 35.69 | 2,150,459 | -0.70(-1.91%) |