Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 43.00 | 43.09 | 42.89 | 42.94 | 111,962 | -0.05(-0.12%) |
Mar 30, 2005 | 42.61 | 43.01 | 42.61 | 42.99 | 222,751 | +0.48(+1.12%) |
Mar 29, 2005 | 42.70 | 42.91 | 42.49 | 42.52 | 270,772 | -0.21(-0.50%) |
Mar 28, 2005 | 42.78 | 42.98 | 42.73 | 42.73 | 393,174 | -0.08(-0.18%) |
Mar 24, 2005 | 43.07 | 43.17 | 42.81 | 42.81 | 306,919 | -0.05(-0.13%) |
Mar 23, 2005 | 42.75 | 43.03 | 42.75 | 42.86 | 538,804 | +0.03(+0.07%) |
Mar 22, 2005 | 43.30 | 43.45 | 42.83 | 42.83 | 90,431 | -0.51(-1.18%) |
Mar 21, 2005 | 43.56 | 43.56 | 43.14 | 43.34 | 261,638 | -0.06(-0.14%) |
Mar 18, 2005 | 43.53 | 43.66 | 43.34 | 43.40 | 595,047 | -0.17(-0.39%) |
Mar 17, 2005 | 43.58 | 43.71 | 43.50 | 43.57 | 221,185 | +0.00(+0.00%) |
Mar 16, 2005 | 43.75 | 43.80 | 43.47 | 43.57 | 294,783 | -0.33(-0.75%) |
Mar 15, 2005 | 44.36 | 44.36 | 43.90 | 43.90 | 135,321 | -0.19(-0.43%) |
Mar 14, 2005 | 44.21 | 44.23 | 44.03 | 44.09 | 318,663 | +0.05(+0.10%) |
Mar 11, 2005 | 44.49 | 44.49 | 43.93 | 44.05 | 135,973 | -0.27(-0.61%) |
Mar 10, 2005 | 44.42 | 44.46 | 44.12 | 44.32 | 111,310 | +0.08(+0.17%) |
Mar 09, 2005 | 44.58 | 44.72 | 44.21 | 44.24 | 275,600 | -0.41(-0.91%) |
Mar 08, 2005 | 44.86 | 44.86 | 44.65 | 44.65 | 122,663 | -0.15(-0.33%) |
Mar 07, 2005 | 44.72 | 45.00 | 44.72 | 44.79 | 256,418 | +0.08(+0.17%) |
Mar 04, 2005 | 44.43 | 44.83 | 44.43 | 44.72 | 237,627 | +0.42(+0.95%) |
Mar 03, 2005 | 44.40 | 44.50 | 44.15 | 44.29 | 197,435 | +0.02(+0.03%) |
Mar 02, 2005 | 44.14 | 44.50 | 44.00 | 44.28 | 187,909 | -0.03(-0.07%) |
Mar 01, 2005 | 44.07 | 44.37 | 44.07 | 44.31 | 152,937 | +0.22(+0.50%) |
Feb 28, 2005 | 44.33 | 44.33 | 43.95 | 44.09 | 116,921 | -0.21(-0.48%) |
Feb 25, 2005 | 44.10 | 44.45 | 43.98 | 44.30 | 247,153 | +0.35(+0.80%) |
Feb 24, 2005 | 43.83 | 43.99 | 43.57 | 43.95 | 183,864 | +0.22(+0.51%) |
Feb 23, 2005 | 43.70 | 43.81 | 43.52 | 43.73 | 207,092 | +0.28(+0.63%) |
Feb 22, 2005 | 43.99 | 44.06 | 43.38 | 43.45 | 192,346 | -0.64(-1.46%) |
Feb 18, 2005 | 44.03 | 44.12 | 43.93 | 44.09 | 251,068 | +0.08(+0.17%) |
Feb 17, 2005 | 44.35 | 44.35 | 44.02 | 44.02 | 91,083 | -0.28(-0.62%) |
Feb 16, 2005 | 44.36 | 44.39 | 44.16 | 44.29 | 53,110 | -0.07(-0.16%) |
Feb 15, 2005 | 44.32 | 44.43 | 44.19 | 44.36 | 84,167 | +0.13(+0.29%) |
Feb 14, 2005 | 44.28 | 44.29 | 44.14 | 44.23 | 137,800 | +0.01(+0.02%) |
Feb 11, 2005 | 43.91 | 44.38 | 43.86 | 44.22 | 112,093 | +0.22(+0.51%) |
Feb 10, 2005 | 43.98 | 44.06 | 41.96 | 44.00 | 124,098 | +0.20(+0.45%) |
Feb 09, 2005 | 44.24 | 44.24 | 43.80 | 43.80 | 374,122 | -0.34(-0.76%) |
Feb 08, 2005 | 44.01 | 44.26 | 44.01 | 44.14 | 682,346 | +0.12(+0.28%) |
Feb 07, 2005 | 43.88 | 44.06 | 43.88 | 44.02 | 124,229 | +0.08(+0.17%) |
Feb 04, 2005 | 43.53 | 44.01 | 43.50 | 43.94 | 164,942 | +0.45(+1.04%) |
Feb 03, 2005 | 43.51 | 43.53 | 43.33 | 43.49 | 166,900 | -0.15(-0.33%) |
Feb 02, 2005 | 43.37 | 43.64 | 43.37 | 43.63 | 515,316 | +0.17(+0.39%) |
Feb 01, 2005 | 43.19 | 43.50 | 43.17 | 43.47 | 288,911 | +0.28(+0.64%) |
Jan 31, 2005 | 43.29 | 43.30 | 43.08 | 43.19 | 310,833 | +0.28(+0.66%) |
Jan 28, 2005 | 43.09 | 43.09 | 42.72 | 42.91 | 150,327 | -0.07(-0.16%) |
Jan 27, 2005 | 42.95 | 43.09 | 42.86 | 42.98 | 290,085 | -0.06(-0.14%) |
Jan 26, 2005 | 43.07 | 43.07 | 42.91 | 43.04 | 261,507 | +0.19(+0.45%) |
Jan 25, 2005 | 42.66 | 43.04 | 42.66 | 42.85 | 112,615 | +0.31(+0.72%) |
Jan 24, 2005 | 42.79 | 42.89 | 42.54 | 42.54 | 276,644 | -0.09(-0.22%) |
Jan 21, 2005 | 43.07 | 43.08 | 42.63 | 42.63 | 848,203 | -0.24(-0.55%) |
Jan 20, 2005 | 43.03 | 43.12 | 42.87 | 42.87 | 163,246 | -0.31(-0.73%) |
Jan 19, 2005 | 43.53 | 43.60 | 43.18 | 43.18 | 201,089 | -0.31(-0.72%) |
Jan 18, 2005 | 43.11 | 43.53 | 42.96 | 43.50 | 1,927,117 | +0.36(+0.84%) |
Jan 14, 2005 | 43.11 | 43.20 | 42.98 | 43.14 | 452,549 | +0.19(+0.45%) |
Jan 13, 2005 | 43.21 | 43.45 | 42.86 | 42.94 | 935,241 | -0.40(-0.92%) |
Jan 12, 2005 | 43.18 | 43.41 | 42.95 | 43.34 | 255,765 | +0.18(+0.43%) |
Jan 11, 2005 | 43.18 | 43.34 | 43.08 | 43.16 | 150,588 | -0.29(-0.67%) |
Jan 10, 2005 | 43.33 | 43.57 | 43.24 | 43.45 | 619,840 | +0.15(+0.35%) |
Jan 07, 2005 | 43.57 | 43.57 | 43.21 | 43.30 | 337,454 | -0.12(-0.28%) |
Jan 06, 2005 | 43.31 | 43.54 | 43.22 | 43.42 | 220,532 | +0.23(+0.53%) |
Jan 05, 2005 | 43.37 | 43.57 | 43.19 | 43.19 | 722,930 | -0.12(-0.27%) |
Jan 04, 2005 | 43.75 | 43.95 | 43.21 | 43.31 | 168,335 | -0.40(-0.91%) |