Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 46.50 | 47.60 | 45.75 | 47.04 | 633,900 | +1.54(+3.38%) |
Mar 30, 2005 | 46.41 | 46.41 | 45.16 | 45.50 | 1,034,900 | -0.91(-1.96%) |
Mar 29, 2005 | 47.22 | 47.26 | 46.39 | 46.41 | 640,200 | -0.85(-1.80%) |
Mar 28, 2005 | 48.20 | 48.30 | 46.99 | 47.26 | 621,100 | -0.54(-1.13%) |
Mar 24, 2005 | 47.66 | 47.95 | 47.41 | 47.80 | 481,300 | +0.15(+0.31%) |
Mar 23, 2005 | 48.35 | 48.46 | 47.50 | 47.65 | 489,700 | -0.67(-1.39%) |
Mar 22, 2005 | 48.10 | 48.76 | 48.10 | 48.32 | 386,000 | +0.22(+0.46%) |
Mar 21, 2005 | 48.30 | 48.49 | 47.95 | 48.10 | 1,020,400 | -0.17(-0.35%) |
Mar 18, 2005 | 48.00 | 48.36 | 47.74 | 48.27 | 796,800 | +0.77(+1.62%) |
Mar 17, 2005 | 47.40 | 47.66 | 46.88 | 47.50 | 652,000 | +0.35(+0.74%) |
Mar 16, 2005 | 47.51 | 47.68 | 46.93 | 47.15 | 503,300 | -0.36(-0.76%) |
Mar 15, 2005 | 47.90 | 48.00 | 47.50 | 47.51 | 695,600 | -0.16(-0.34%) |
Mar 14, 2005 | 47.15 | 47.77 | 47.03 | 47.67 | 508,300 | +0.90(+1.92%) |
Mar 11, 2005 | 46.00 | 46.98 | 46.00 | 46.77 | 664,400 | +0.94(+2.05%) |
Mar 10, 2005 | 45.65 | 45.86 | 45.06 | 45.83 | 676,800 | +0.36(+0.79%) |
Mar 09, 2005 | 46.00 | 46.06 | 45.25 | 45.47 | 355,700 | -0.53(-1.15%) |
Mar 08, 2005 | 46.05 | 46.25 | 45.85 | 46.00 | 754,400 | -0.10(-0.22%) |
Mar 07, 2005 | 46.35 | 46.61 | 46.02 | 46.10 | 530,500 | -0.25(-0.54%) |
Mar 04, 2005 | 46.29 | 46.36 | 45.90 | 46.35 | 502,100 | +0.15(+0.32%) |
Mar 03, 2005 | 46.40 | 46.73 | 46.03 | 46.20 | 505,100 | +0.00(+0.00%) |
Mar 02, 2005 | 46.20 | 46.65 | 46.10 | 46.20 | 460,700 | +0.05(+0.11%) |
Mar 01, 2005 | 46.25 | 46.43 | 45.94 | 46.15 | 451,100 | +0.05(+0.11%) |
Feb 28, 2005 | 46.20 | 46.47 | 45.70 | 46.10 | 451,700 | -0.20(-0.43%) |
Feb 25, 2005 | 47.00 | 47.24 | 46.09 | 46.30 | 937,800 | -0.65(-1.38%) |
Feb 24, 2005 | 46.60 | 47.01 | 46.19 | 46.95 | 433,700 | +0.25(+0.54%) |
Feb 23, 2005 | 46.80 | 46.95 | 46.49 | 46.70 | 409,500 | +0.18(+0.39%) |
Feb 22, 2005 | 48.00 | 48.08 | 46.50 | 46.52 | 581,400 | -1.46(-3.04%) |
Feb 18, 2005 | 47.93 | 48.17 | 47.74 | 47.98 | 776,200 | +0.23(+0.48%) |
Feb 17, 2005 | 49.70 | 49.91 | 47.50 | 47.75 | 2,554,200 | -2.12(-4.25%) |
Feb 16, 2005 | 50.50 | 50.96 | 49.78 | 49.87 | 891,900 | -1.13(-2.22%) |
Feb 15, 2005 | 47.10 | 51.64 | 47.10 | 51.00 | 4,908,900 | +4.06(+8.65%) |
Feb 14, 2005 | 47.69 | 47.78 | 46.62 | 46.94 | 749,900 | -0.76(-1.59%) |
Feb 11, 2005 | 47.15 | 47.95 | 47.10 | 47.70 | 300,200 | +0.41(+0.87%) |
Feb 10, 2005 | 47.52 | 47.52 | 46.87 | 47.29 | 235,000 | -0.31(-0.65%) |
Feb 09, 2005 | 48.23 | 48.30 | 47.45 | 47.60 | 343,600 | -0.72(-1.49%) |
Feb 08, 2005 | 47.69 | 48.39 | 47.43 | 48.32 | 518,400 | +0.63(+1.32%) |
Feb 07, 2005 | 47.71 | 47.96 | 47.58 | 47.69 | 270,600 | +0.03(+0.06%) |
Feb 04, 2005 | 47.01 | 47.66 | 46.55 | 47.66 | 325,800 | +0.66(+1.40%) |
Feb 03, 2005 | 47.15 | 47.23 | 46.55 | 47.00 | 496,900 | -0.12(-0.25%) |
Feb 02, 2005 | 47.95 | 47.95 | 47.11 | 47.12 | 598,400 | -0.63(-1.32%) |
Feb 01, 2005 | 47.35 | 48.00 | 47.24 | 47.75 | 474,100 | +0.37(+0.78%) |
Jan 31, 2005 | 46.95 | 47.47 | 46.71 | 47.38 | 627,400 | +0.49(+1.04%) |
Jan 28, 2005 | 47.02 | 47.20 | 46.71 | 46.89 | 649,400 | -0.13(-0.28%) |
Jan 27, 2005 | 45.87 | 47.49 | 45.76 | 47.02 | 1,374,000 | +1.16(+2.53%) |
Jan 26, 2005 | 45.05 | 45.90 | 44.94 | 45.86 | 631,200 | +0.87(+1.93%) |
Jan 25, 2005 | 44.70 | 45.12 | 44.70 | 44.99 | 610,100 | +0.39(+0.87%) |
Jan 24, 2005 | 44.57 | 45.05 | 44.46 | 44.60 | 449,600 | +0.04(+0.09%) |
Jan 21, 2005 | 45.40 | 45.44 | 44.51 | 44.56 | 394,300 | -0.90(-1.98%) |
Jan 20, 2005 | 45.57 | 45.72 | 45.40 | 45.46 | 284,700 | -0.10(-0.22%) |
Jan 19, 2005 | 45.85 | 45.85 | 45.44 | 45.56 | 505,900 | -0.22(-0.48%) |
Jan 18, 2005 | 45.45 | 45.83 | 45.43 | 45.78 | 693,800 | +0.50(+1.10%) |
Jan 14, 2005 | 44.40 | 45.73 | 44.40 | 45.28 | 735,900 | +0.86(+1.94%) |
Jan 13, 2005 | 44.82 | 44.82 | 44.35 | 44.42 | 372,000 | -0.29(-0.65%) |
Jan 12, 2005 | 44.41 | 44.93 | 44.30 | 44.71 | 558,600 | +0.31(+0.70%) |
Jan 11, 2005 | 44.65 | 44.90 | 44.36 | 44.40 | 742,200 | -0.57(-1.27%) |
Jan 10, 2005 | 44.50 | 45.33 | 44.42 | 44.97 | 537,200 | +0.57(+1.28%) |
Jan 07, 2005 | 44.86 | 44.94 | 44.26 | 44.40 | 359,100 | -0.46(-1.03%) |
Jan 06, 2005 | 44.00 | 44.93 | 43.99 | 44.86 | 446,100 | +0.80(+1.82%) |
Jan 05, 2005 | 44.36 | 44.40 | 44.01 | 44.06 | 533,700 | -0.30(-0.68%) |
Jan 04, 2005 | 45.13 | 45.18 | 44.35 | 44.36 | 764,300 | -0.99(-2.18%) |