Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 41.66 | 41.78 | 41.18 | 41.18 | 600,739 | -0.40(-0.95%) |
Mar 30, 2005 | 41.78 | 41.97 | 41.58 | 41.58 | 476,116 | -0.09(-0.23%) |
Mar 29, 2005 | 41.92 | 42.35 | 41.66 | 41.67 | 634,358 | -0.22(-0.54%) |
Mar 28, 2005 | 41.84 | 42.11 | 41.57 | 41.90 | 710,755 | +0.71(+1.72%) |
Mar 24, 2005 | 41.88 | 42.10 | 41.14 | 41.19 | 691,858 | -0.60(-1.44%) |
Mar 23, 2005 | 41.79 | 42.03 | 41.62 | 41.79 | 707,045 | -0.23(-0.55%) |
Mar 22, 2005 | 42.35 | 42.81 | 42.03 | 42.03 | 595,754 | -0.33(-0.77%) |
Mar 21, 2005 | 42.14 | 42.41 | 41.90 | 42.35 | 558,309 | +0.22(+0.53%) |
Mar 18, 2005 | 42.95 | 42.96 | 41.77 | 42.13 | 694,641 | -0.73(-1.71%) |
Mar 17, 2005 | 42.70 | 43.03 | 42.49 | 42.86 | 545,673 | -0.03(-0.06%) |
Mar 16, 2005 | 42.88 | 43.19 | 42.70 | 42.89 | 541,963 | -0.12(-0.28%) |
Mar 15, 2005 | 43.43 | 43.48 | 42.87 | 43.01 | 620,099 | -0.25(-0.58%) |
Mar 14, 2005 | 43.13 | 43.58 | 43.04 | 43.26 | 1,048,221 | +0.18(+0.42%) |
Mar 11, 2005 | 43.26 | 43.28 | 42.75 | 43.08 | 942,959 | -0.05(-0.12%) |
Mar 10, 2005 | 42.70 | 43.31 | 42.70 | 43.13 | 1,609,082 | +0.53(+1.26%) |
Mar 09, 2005 | 42.35 | 42.78 | 42.30 | 42.60 | 1,036,049 | +0.48(+1.15%) |
Mar 08, 2005 | 41.97 | 42.34 | 41.75 | 42.11 | 612,100 | +0.12(+0.29%) |
Mar 07, 2005 | 42.07 | 42.15 | 41.94 | 41.99 | 312,078 | -0.07(-0.16%) |
Mar 04, 2005 | 41.84 | 42.22 | 41.84 | 42.06 | 444,700 | +0.40(+0.95%) |
Mar 03, 2005 | 42.05 | 42.05 | 41.49 | 41.66 | 484,811 | -0.39(-0.92%) |
Mar 02, 2005 | 41.97 | 42.35 | 41.84 | 42.05 | 332,597 | +0.01(+0.02%) |
Mar 01, 2005 | 41.78 | 42.27 | 41.78 | 42.04 | 546,021 | +0.35(+0.85%) |
Feb 28, 2005 | 41.72 | 41.75 | 41.44 | 41.69 | 789,818 | -0.16(-0.39%) |
Feb 25, 2005 | 41.15 | 41.85 | 41.10 | 41.85 | 399,720 | +0.64(+1.55%) |
Feb 24, 2005 | 40.97 | 41.32 | 40.96 | 41.22 | 404,125 | -0.09(-0.21%) |
Feb 23, 2005 | 41.48 | 41.48 | 41.02 | 41.30 | 524,574 | -0.09(-0.23%) |
Feb 22, 2005 | 42.16 | 42.22 | 41.30 | 41.40 | 672,846 | -0.60(-1.42%) |
Feb 18, 2005 | 41.97 | 42.27 | 41.84 | 41.99 | 934,032 | +0.44(+1.06%) |
Feb 17, 2005 | 41.66 | 42.03 | 41.55 | 41.55 | 606,883 | -0.23(-0.56%) |
Feb 16, 2005 | 41.51 | 41.84 | 41.36 | 41.78 | 1,040,802 | +0.28(+0.66%) |
Feb 15, 2005 | 41.05 | 41.55 | 41.02 | 41.51 | 1,094,361 | +0.78(+1.91%) |
Feb 14, 2005 | 40.33 | 40.78 | 40.28 | 40.73 | 992,808 | +0.27(+0.66%) |
Feb 11, 2005 | 40.33 | 40.66 | 39.90 | 40.46 | 1,029,905 | +0.10(+0.26%) |
Feb 10, 2005 | 41.32 | 41.47 | 40.36 | 40.36 | 2,525,145 | -1.70(-4.04%) |
Feb 09, 2005 | 41.74 | 42.31 | 41.71 | 42.06 | 1,001,386 | +0.32(+0.76%) |
Feb 08, 2005 | 41.02 | 41.86 | 40.71 | 41.74 | 1,285,874 | +0.89(+2.17%) |
Feb 07, 2005 | 41.10 | 41.34 | 40.67 | 40.85 | 1,164,149 | -0.72(-1.74%) |
Feb 04, 2005 | 41.32 | 41.58 | 40.80 | 41.58 | 1,234,518 | -0.03(-0.06%) |
Feb 03, 2005 | 41.66 | 41.76 | 41.32 | 41.60 | 953,972 | -0.06(-0.14%) |
Feb 02, 2005 | 41.66 | 41.86 | 41.48 | 41.66 | 1,000,691 | -0.09(-0.23%) |
Feb 01, 2005 | 41.32 | 41.94 | 41.06 | 41.76 | 897,399 | +0.41(+0.98%) |
Jan 31, 2005 | 40.65 | 41.38 | 40.65 | 41.35 | 698,234 | +0.70(+1.72%) |
Jan 28, 2005 | 40.89 | 41.15 | 40.56 | 40.65 | 555,179 | -0.64(-1.55%) |
Jan 27, 2005 | 41.57 | 41.71 | 41.22 | 41.29 | 929,047 | -0.36(-0.87%) |
Jan 26, 2005 | 41.51 | 41.74 | 41.34 | 41.66 | 754,923 | +0.16(+0.37%) |
Jan 25, 2005 | 39.81 | 41.84 | 39.81 | 41.50 | 869,344 | +0.01(+0.02%) |
Jan 24, 2005 | 41.28 | 41.90 | 40.97 | 41.49 | 912,701 | +0.24(+0.59%) |
Jan 21, 2005 | 42.10 | 42.11 | 41.17 | 41.25 | 1,188,494 | -0.67(-1.60%) |
Jan 20, 2005 | 43.13 | 43.39 | 41.92 | 41.92 | 1,828,533 | -0.64(-1.50%) |
Jan 19, 2005 | 42.91 | 43.17 | 42.31 | 42.56 | 1,087,521 | -0.66(-1.52%) |
Jan 18, 2005 | 43.42 | 43.43 | 42.70 | 43.22 | 1,365,169 | -0.21(-0.48%) |
Jan 14, 2005 | 43.82 | 44.06 | 42.94 | 43.42 | 1,610,009 | -1.27(-2.84%) |
Jan 13, 2005 | 44.98 | 45.59 | 44.51 | 44.69 | 978,201 | -0.21(-0.46%) |
Jan 12, 2005 | 45.35 | 45.50 | 44.60 | 44.90 | 477,275 | -0.48(-1.06%) |
Jan 11, 2005 | 45.44 | 45.55 | 44.86 | 45.38 | 410,965 | -0.03(-0.08%) |
Jan 10, 2005 | 45.24 | 45.84 | 45.24 | 45.42 | 447,946 | -0.09(-0.21%) |
Jan 07, 2005 | 45.63 | 45.71 | 45.14 | 45.51 | 418,036 | +0.05(+0.11%) |
Jan 06, 2005 | 45.82 | 45.82 | 45.37 | 45.46 | 313,701 | -0.19(-0.42%) |
Jan 05, 2005 | 45.72 | 46.03 | 45.42 | 45.65 | 803,265 | +0.27(+0.59%) |
Jan 04, 2005 | 45.26 | 45.87 | 45.20 | 45.38 | 573,960 | +0.29(+0.65%) |