Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 44.40 | 44.48 | 44.00 | 44.06 | 534,057 | -0.33(-0.74%) |
Mar 30, 2005 | 43.80 | 44.40 | 43.78 | 44.39 | 313,579 | +0.66(+1.51%) |
Mar 29, 2005 | 43.85 | 44.20 | 43.55 | 43.73 | 395,459 | -0.18(-0.41%) |
Mar 28, 2005 | 43.34 | 44.08 | 43.31 | 43.91 | 325,766 | +0.46(+1.06%) |
Mar 24, 2005 | 43.07 | 43.65 | 43.00 | 43.45 | 227,415 | +0.55(+1.28%) |
Mar 23, 2005 | 43.25 | 43.28 | 42.78 | 42.90 | 448,494 | -0.45(-1.04%) |
Mar 22, 2005 | 44.03 | 44.03 | 43.26 | 43.35 | 217,526 | -0.65(-1.48%) |
Mar 21, 2005 | 44.26 | 44.55 | 43.78 | 44.00 | 170,567 | -0.34(-0.77%) |
Mar 18, 2005 | 44.73 | 44.95 | 44.25 | 44.34 | 476,236 | -0.43(-0.96%) |
Mar 17, 2005 | 44.62 | 45.00 | 44.21 | 44.77 | 335,422 | -0.01(-0.02%) |
Mar 16, 2005 | 45.26 | 45.28 | 44.62 | 44.78 | 203,619 | -0.41(-0.91%) |
Mar 15, 2005 | 44.84 | 45.39 | 44.84 | 45.19 | 220,581 | +0.43(+0.96%) |
Mar 14, 2005 | 44.70 | 45.25 | 44.40 | 44.76 | 160,213 | -0.10(-0.22%) |
Mar 11, 2005 | 44.80 | 45.20 | 44.61 | 44.86 | 182,322 | -0.04(-0.09%) |
Mar 10, 2005 | 44.63 | 45.29 | 44.55 | 44.90 | 277,543 | +0.17(+0.38%) |
Mar 09, 2005 | 44.91 | 45.08 | 44.46 | 44.73 | 199,689 | -0.39(-0.86%) |
Mar 08, 2005 | 45.69 | 45.74 | 45.04 | 45.12 | 189,972 | -0.38(-0.84%) |
Mar 07, 2005 | 45.52 | 45.74 | 44.99 | 45.50 | 280,790 | +0.19(+0.42%) |
Mar 04, 2005 | 44.57 | 45.64 | 44.30 | 45.31 | 492,931 | +0.85(+1.91%) |
Mar 03, 2005 | 44.51 | 44.55 | 43.85 | 44.46 | 340,848 | +0.02(+0.05%) |
Mar 02, 2005 | 44.54 | 44.79 | 44.20 | 44.44 | 881,814 | -0.18(-0.40%) |
Mar 01, 2005 | 43.68 | 44.73 | 43.68 | 44.62 | 365,596 | +0.80(+1.83%) |
Feb 28, 2005 | 43.88 | 44.23 | 43.47 | 43.82 | 265,821 | -0.11(-0.25%) |
Feb 25, 2005 | 43.19 | 44.10 | 43.10 | 43.93 | 261,172 | +0.84(+1.95%) |
Feb 24, 2005 | 42.52 | 43.33 | 42.27 | 43.09 | 190,652 | +0.62(+1.46%) |
Feb 23, 2005 | 42.66 | 43.16 | 42.40 | 42.47 | 107,028 | -0.14(-0.33%) |
Feb 22, 2005 | 43.01 | 43.40 | 42.25 | 42.61 | 286,783 | -0.40(-0.93%) |
Feb 18, 2005 | 43.38 | 43.73 | 42.96 | 43.01 | 265,790 | -0.51(-1.17%) |
Feb 17, 2005 | 44.32 | 44.52 | 43.51 | 43.52 | 239,236 | -0.93(-2.09%) |
Feb 16, 2005 | 43.99 | 44.66 | 43.91 | 44.45 | 260,718 | +0.50(+1.14%) |
Feb 15, 2005 | 44.15 | 44.53 | 43.79 | 43.95 | 219,701 | -0.30(-0.68%) |
Feb 14, 2005 | 44.65 | 44.93 | 44.10 | 44.25 | 151,119 | -0.56(-1.25%) |
Feb 11, 2005 | 43.85 | 44.95 | 43.34 | 44.81 | 261,610 | +0.80(+1.82%) |
Feb 10, 2005 | 44.30 | 44.30 | 43.88 | 44.01 | 250,433 | -0.10(-0.23%) |
Feb 09, 2005 | 44.86 | 44.97 | 44.02 | 44.11 | 160,969 | -0.85(-1.89%) |
Feb 08, 2005 | 45.15 | 45.38 | 44.60 | 44.96 | 236,995 | -0.33(-0.73%) |
Feb 07, 2005 | 45.35 | 45.67 | 45.03 | 45.29 | 313,190 | -0.19(-0.42%) |
Feb 04, 2005 | 45.32 | 45.60 | 45.16 | 45.48 | 499,607 | +0.25(+0.55%) |
Feb 03, 2005 | 45.25 | 45.51 | 45.11 | 45.23 | 230,527 | -0.29(-0.64%) |
Feb 02, 2005 | 44.75 | 45.56 | 44.51 | 45.52 | 406,072 | +0.70(+1.56%) |
Feb 01, 2005 | 43.82 | 45.03 | 43.65 | 44.82 | 566,692 | +1.18(+2.70%) |
Jan 31, 2005 | 42.83 | 43.99 | 42.83 | 43.64 | 425,995 | +0.68(+1.58%) |
Jan 28, 2005 | 42.25 | 44.00 | 42.25 | 42.96 | 690,393 | +1.25(+3.00%) |
Jan 27, 2005 | 41.54 | 41.90 | 41.07 | 41.71 | 245,622 | +0.06(+0.14%) |
Jan 26, 2005 | 41.14 | 41.98 | 41.05 | 41.65 | 314,315 | +0.57(+1.39%) |
Jan 25, 2005 | 41.18 | 41.64 | 40.68 | 41.08 | 308,537 | -0.27(-0.65%) |
Jan 24, 2005 | 41.15 | 41.79 | 41.15 | 41.35 | 229,278 | -0.10(-0.24%) |
Jan 21, 2005 | 41.39 | 41.97 | 41.22 | 41.45 | 199,284 | +0.03(+0.07%) |
Jan 20, 2005 | 41.48 | 41.68 | 41.01 | 41.42 | 310,295 | -0.21(-0.50%) |
Jan 19, 2005 | 41.52 | 42.02 | 41.05 | 41.63 | 260,354 | -0.24(-0.57%) |
Jan 18, 2005 | 41.23 | 41.97 | 41.18 | 41.87 | 454,648 | +0.57(+1.39%) |
Jan 14, 2005 | 41.10 | 41.65 | 41.05 | 41.30 | 346,189 | -0.07(-0.18%) |
Jan 13, 2005 | 41.95 | 42.16 | 41.01 | 41.37 | 386,891 | -0.65(-1.55%) |
Jan 12, 2005 | 42.39 | 42.65 | 41.62 | 42.02 | 535,941 | -0.48(-1.13%) |
Jan 11, 2005 | 43.20 | 43.26 | 42.43 | 42.50 | 429,619 | -0.83(-1.92%) |
Jan 10, 2005 | 43.37 | 44.09 | 43.12 | 43.33 | 285,146 | -0.10(-0.23%) |
Jan 07, 2005 | 44.33 | 44.53 | 43.38 | 43.43 | 302,987 | -0.77(-1.74%) |
Jan 06, 2005 | 44.10 | 44.50 | 43.89 | 44.20 | 376,275 | +0.29(+0.66%) |
Jan 05, 2005 | 44.04 | 44.49 | 43.82 | 43.91 | 672,259 | -0.29(-0.66%) |
Jan 04, 2005 | 44.80 | 45.06 | 44.03 | 44.20 | 375,815 | -0.60(-1.34%) |