Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 43.95 | 44.34 | 43.22 | 43.46 | 264,280 | -0.43(-0.99%) |
Mar 30, 2005 | 43.55 | 44.02 | 43.55 | 43.89 | 270,481 | +0.43(+0.98%) |
Mar 29, 2005 | 43.32 | 43.80 | 43.12 | 43.46 | 553,366 | -0.36(-0.83%) |
Mar 28, 2005 | 44.37 | 44.68 | 43.60 | 43.83 | 300,376 | -0.52(-1.16%) |
Mar 24, 2005 | 44.59 | 45.15 | 44.34 | 44.34 | 212,123 | +0.10(+0.23%) |
Mar 23, 2005 | 44.56 | 44.65 | 43.68 | 44.24 | 589,144 | -0.47(-1.05%) |
Mar 22, 2005 | 45.53 | 46.00 | 44.50 | 44.71 | 238,997 | -0.69(-1.52%) |
Mar 21, 2005 | 46.03 | 46.03 | 45.13 | 45.41 | 297,991 | -0.60(-1.30%) |
Mar 18, 2005 | 46.85 | 46.85 | 45.59 | 46.00 | 345,059 | -0.47(-1.01%) |
Mar 17, 2005 | 45.97 | 46.54 | 45.97 | 46.47 | 110,673 | +0.58(+1.27%) |
Mar 16, 2005 | 46.59 | 46.73 | 45.82 | 45.89 | 202,742 | -0.58(-1.25%) |
Mar 15, 2005 | 46.73 | 47.28 | 46.37 | 46.47 | 287,973 | -0.10(-0.22%) |
Mar 14, 2005 | 45.56 | 46.57 | 45.55 | 46.57 | 110,196 | +1.01(+2.22%) |
Mar 11, 2005 | 46.10 | 46.10 | 45.47 | 45.56 | 212,441 | -0.60(-1.31%) |
Mar 10, 2005 | 45.86 | 46.31 | 45.47 | 46.16 | 217,689 | +0.30(+0.66%) |
Mar 09, 2005 | 47.04 | 47.04 | 45.59 | 45.86 | 405,961 | -1.60(-3.37%) |
Mar 08, 2005 | 47.77 | 47.77 | 47.18 | 47.46 | 164,101 | -0.38(-0.79%) |
Mar 07, 2005 | 47.13 | 48.18 | 46.99 | 47.83 | 387,356 | +0.70(+1.49%) |
Mar 04, 2005 | 46.22 | 47.35 | 46.18 | 47.13 | 390,695 | +0.91(+1.96%) |
Mar 03, 2005 | 46.35 | 46.68 | 46.17 | 46.22 | 306,895 | +0.06(+0.14%) |
Mar 02, 2005 | 46.47 | 46.47 | 45.74 | 46.16 | 292,743 | -0.31(-0.66%) |
Mar 01, 2005 | 45.41 | 46.52 | 45.41 | 46.47 | 227,389 | +1.14(+2.51%) |
Feb 28, 2005 | 46.16 | 46.24 | 45.05 | 45.33 | 336,949 | -0.99(-2.13%) |
Feb 25, 2005 | 45.28 | 46.34 | 45.28 | 46.32 | 259,032 | +1.00(+2.21%) |
Feb 24, 2005 | 45.32 | 45.56 | 45.15 | 45.32 | 221,346 | +0.00(+0.00%) |
Feb 23, 2005 | 45.88 | 46.22 | 45.32 | 45.32 | 242,654 | -0.40(-0.88%) |
Feb 22, 2005 | 47.42 | 47.42 | 45.72 | 45.72 | 314,051 | -1.76(-3.71%) |
Feb 18, 2005 | 47.90 | 47.90 | 47.37 | 47.48 | 165,532 | -0.42(-0.88%) |
Feb 17, 2005 | 47.95 | 48.23 | 47.82 | 47.90 | 265,870 | -0.04(-0.09%) |
Feb 16, 2005 | 47.35 | 47.98 | 47.08 | 47.95 | 241,064 | +0.70(+1.49%) |
Feb 15, 2005 | 47.27 | 47.70 | 47.16 | 47.24 | 402,780 | -0.08(-0.17%) |
Feb 14, 2005 | 47.10 | 47.32 | 46.93 | 47.32 | 259,827 | +0.28(+0.60%) |
Feb 11, 2005 | 46.98 | 47.05 | 46.51 | 47.04 | 358,257 | +0.04(+0.08%) |
Feb 10, 2005 | 46.59 | 47.03 | 46.33 | 47.00 | 309,281 | +0.41(+0.89%) |
Feb 09, 2005 | 46.22 | 46.71 | 46.22 | 46.59 | 361,119 | +0.14(+0.31%) |
Feb 08, 2005 | 46.51 | 46.71 | 46.38 | 46.44 | 294,333 | +0.00(+0.00%) |
Feb 07, 2005 | 47.10 | 47.19 | 46.41 | 46.44 | 272,389 | -0.82(-1.73%) |
Feb 04, 2005 | 46.44 | 47.26 | 46.34 | 47.26 | 306,895 | +0.95(+2.05%) |
Feb 03, 2005 | 46.51 | 46.73 | 45.98 | 46.31 | 200,833 | -0.04(-0.08%) |
Feb 02, 2005 | 45.25 | 46.38 | 45.22 | 46.35 | 1,011,802 | +1.01(+2.23%) |
Feb 01, 2005 | 45.31 | 45.47 | 45.15 | 45.34 | 410,254 | +0.09(+0.19%) |
Jan 31, 2005 | 45.44 | 45.78 | 44.61 | 45.25 | 637,325 | -0.04(-0.08%) |
Jan 28, 2005 | 45.66 | 45.71 | 44.81 | 45.29 | 798,724 | -0.31(-0.68%) |
Jan 27, 2005 | 46.25 | 46.40 | 45.59 | 45.59 | 607,590 | -0.81(-1.75%) |
Jan 26, 2005 | 46.07 | 46.46 | 45.90 | 46.40 | 253,308 | +0.50(+1.08%) |
Jan 25, 2005 | 47.40 | 47.72 | 45.91 | 45.91 | 396,420 | -1.38(-2.93%) |
Jan 24, 2005 | 47.92 | 48.12 | 47.20 | 47.29 | 226,117 | -0.51(-1.07%) |
Jan 21, 2005 | 47.79 | 48.38 | 47.46 | 47.80 | 273,026 | -0.13(-0.28%) |
Jan 20, 2005 | 48.18 | 48.38 | 47.42 | 47.93 | 424,247 | -0.09(-0.18%) |
Jan 19, 2005 | 47.98 | 48.69 | 47.68 | 48.02 | 325,500 | +0.04(+0.09%) |
Jan 18, 2005 | 47.44 | 48.05 | 47.05 | 47.98 | 371,932 | +0.54(+1.14%) |
Jan 14, 2005 | 46.83 | 47.76 | 46.47 | 47.44 | 883,955 | +1.29(+2.79%) |
Jan 13, 2005 | 46.03 | 46.85 | 45.77 | 46.15 | 618,085 | -0.13(-0.27%) |
Jan 12, 2005 | 46.88 | 46.95 | 45.85 | 46.27 | 647,025 | -0.60(-1.29%) |
Jan 11, 2005 | 47.68 | 47.73 | 46.83 | 46.88 | 446,986 | -0.79(-1.66%) |
Jan 10, 2005 | 48.20 | 48.33 | 47.64 | 47.67 | 853,107 | -0.87(-1.80%) |
Jan 07, 2005 | 49.12 | 49.40 | 48.54 | 48.54 | 358,893 | -0.32(-0.66%) |
Jan 06, 2005 | 49.11 | 49.99 | 48.86 | 48.86 | 873,142 | -0.25(-0.50%) |
Jan 05, 2005 | 50.90 | 50.90 | 48.54 | 49.11 | 706,655 | -1.84(-3.62%) |
Jan 04, 2005 | 51.99 | 52.29 | 50.95 | 50.95 | 384,971 | -1.10(-2.11%) |