Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 43.92 | 44.12 | 43.52 | 43.62 | 1,037,600 | -0.32(-0.73%) |
Mar 30, 2005 | 43.12 | 43.95 | 43.10 | 43.95 | 1,134,200 | +0.91(+2.13%) |
Mar 29, 2005 | 43.75 | 43.98 | 42.93 | 43.03 | 1,609,200 | -1.15(-2.60%) |
Mar 28, 2005 | 43.90 | 44.64 | 43.90 | 44.18 | 994,400 | +0.28(+0.65%) |
Mar 24, 2005 | 44.18 | 44.39 | 43.54 | 43.90 | 896,600 | -0.30(-0.68%) |
Mar 23, 2005 | 43.91 | 44.42 | 43.80 | 44.20 | 1,018,500 | +0.30(+0.67%) |
Mar 22, 2005 | 44.05 | 44.49 | 43.84 | 43.90 | 1,187,600 | -0.14(-0.32%) |
Mar 21, 2005 | 44.17 | 44.28 | 43.50 | 44.04 | 963,800 | -0.31(-0.70%) |
Mar 18, 2005 | 44.56 | 44.85 | 44.17 | 44.35 | 1,313,900 | -0.14(-0.31%) |
Mar 17, 2005 | 44.08 | 44.67 | 43.73 | 44.49 | 988,400 | +0.41(+0.93%) |
Mar 16, 2005 | 44.20 | 44.38 | 43.88 | 44.08 | 919,200 | -0.12(-0.27%) |
Mar 15, 2005 | 44.58 | 45.09 | 44.17 | 44.20 | 965,600 | -0.42(-0.95%) |
Mar 14, 2005 | 43.66 | 44.77 | 43.55 | 44.62 | 1,095,600 | +0.85(+1.95%) |
Mar 11, 2005 | 43.25 | 44.03 | 42.97 | 43.77 | 1,403,200 | +0.38(+0.86%) |
Mar 10, 2005 | 44.66 | 44.95 | 42.81 | 43.40 | 3,202,200 | -1.26(-2.82%) |
Mar 09, 2005 | 47.76 | 47.76 | 44.55 | 44.66 | 2,704,000 | -3.27(-6.82%) |
Mar 08, 2005 | 47.60 | 47.99 | 47.35 | 47.92 | 804,600 | +0.22(+0.47%) |
Mar 07, 2005 | 47.95 | 47.98 | 47.64 | 47.70 | 685,400 | -0.25(-0.53%) |
Mar 04, 2005 | 47.49 | 47.98 | 47.41 | 47.95 | 769,900 | +0.82(+1.75%) |
Mar 03, 2005 | 47.14 | 47.41 | 46.95 | 47.13 | 840,700 | +0.25(+0.53%) |
Mar 02, 2005 | 46.08 | 47.17 | 46.08 | 46.88 | 666,800 | +0.71(+1.54%) |
Mar 01, 2005 | 45.90 | 46.44 | 45.90 | 46.17 | 592,700 | +0.25(+0.53%) |
Feb 28, 2005 | 46.20 | 46.27 | 45.89 | 45.92 | 679,200 | -0.40(-0.86%) |
Feb 25, 2005 | 46.09 | 46.38 | 45.78 | 46.33 | 490,300 | +0.13(+0.28%) |
Feb 24, 2005 | 46.08 | 46.23 | 45.70 | 46.20 | 428,100 | +0.20(+0.45%) |
Feb 23, 2005 | 45.88 | 46.17 | 45.58 | 45.99 | 469,800 | +0.21(+0.45%) |
Feb 22, 2005 | 46.49 | 46.63 | 45.73 | 45.78 | 606,500 | -0.75(-1.60%) |
Feb 18, 2005 | 46.76 | 46.85 | 46.44 | 46.53 | 588,300 | -0.22(-0.47%) |
Feb 17, 2005 | 46.95 | 47.30 | 46.67 | 46.75 | 547,200 | -0.41(-0.88%) |
Feb 16, 2005 | 47.29 | 47.38 | 46.81 | 47.16 | 614,400 | -0.23(-0.47%) |
Feb 15, 2005 | 47.25 | 47.60 | 47.20 | 47.39 | 633,100 | +0.32(+0.68%) |
Feb 14, 2005 | 47.47 | 47.47 | 46.84 | 47.07 | 506,500 | -0.40(-0.83%) |
Feb 11, 2005 | 47.00 | 47.49 | 47.00 | 47.47 | 799,700 | +0.43(+0.90%) |
Feb 10, 2005 | 47.30 | 47.31 | 46.81 | 47.04 | 555,200 | -0.08(-0.17%) |
Feb 09, 2005 | 47.33 | 47.34 | 46.85 | 47.12 | 710,100 | -0.21(-0.43%) |
Feb 08, 2005 | 47.13 | 47.37 | 46.45 | 47.33 | 842,200 | +0.20(+0.41%) |
Feb 07, 2005 | 47.00 | 47.43 | 46.80 | 47.13 | 525,400 | +0.05(+0.10%) |
Feb 04, 2005 | 46.92 | 47.20 | 46.74 | 47.09 | 604,900 | +0.09(+0.18%) |
Feb 03, 2005 | 46.52 | 47.03 | 46.52 | 47.00 | 889,700 | +0.40(+0.86%) |
Feb 02, 2005 | 45.97 | 46.63 | 45.97 | 46.60 | 924,300 | +0.54(+1.16%) |
Feb 01, 2005 | 45.52 | 46.12 | 45.17 | 46.06 | 807,500 | +0.81(+1.80%) |
Jan 31, 2005 | 45.00 | 45.28 | 44.89 | 45.25 | 902,700 | +0.24(+0.54%) |
Jan 28, 2005 | 44.55 | 45.01 | 44.52 | 45.01 | 607,500 | +0.29(+0.64%) |
Jan 27, 2005 | 44.70 | 45.01 | 44.65 | 44.72 | 720,800 | -0.22(-0.48%) |
Jan 26, 2005 | 44.95 | 45.00 | 44.15 | 44.94 | 1,333,700 | -0.02(-0.06%) |
Jan 25, 2005 | 45.75 | 46.20 | 44.66 | 44.96 | 1,283,200 | -0.61(-1.34%) |
Jan 24, 2005 | 46.00 | 46.02 | 45.35 | 45.57 | 849,700 | -0.45(-0.97%) |
Jan 21, 2005 | 46.25 | 46.40 | 46.01 | 46.02 | 801,400 | -0.34(-0.73%) |
Jan 20, 2005 | 46.34 | 46.45 | 46.05 | 46.35 | 905,900 | +0.01(+0.03%) |
Jan 19, 2005 | 46.02 | 46.47 | 45.95 | 46.34 | 885,500 | +0.27(+0.58%) |
Jan 18, 2005 | 45.12 | 46.23 | 44.80 | 46.08 | 625,400 | +0.66(+1.44%) |
Jan 14, 2005 | 45.38 | 45.57 | 45.09 | 45.42 | 571,100 | +0.08(+0.18%) |
Jan 13, 2005 | 45.56 | 45.77 | 45.23 | 45.34 | 461,500 | -0.29(-0.65%) |
Jan 12, 2005 | 45.98 | 46.10 | 45.40 | 45.63 | 708,700 | -0.41(-0.90%) |
Jan 11, 2005 | 46.02 | 46.27 | 45.77 | 46.05 | 833,000 | +0.02(+0.05%) |
Jan 10, 2005 | 45.81 | 46.20 | 45.62 | 46.02 | 598,000 | +0.22(+0.48%) |
Jan 07, 2005 | 45.88 | 46.10 | 45.53 | 45.80 | 717,600 | -0.08(-0.16%) |
Jan 06, 2005 | 45.27 | 45.92 | 45.26 | 45.88 | 926,500 | +0.78(+1.73%) |
Jan 05, 2005 | 45.01 | 45.35 | 44.75 | 45.10 | 508,400 | +0.09(+0.20%) |
Jan 04, 2005 | 45.15 | 45.66 | 44.97 | 45.01 | 495,400 | -0.02(-0.03%) |