Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 44.22 | 44.22 | 44.11 | 44.11 | 357 | +0.14(+0.32%) |
Mar 30, 2005 | 43.73 | 44.05 | 43.73 | 43.97 | 1,787 | +0.43(+0.98%) |
Mar 29, 2005 | 43.90 | 44.01 | 43.54 | 43.54 | 5,838 | -0.49(-1.11%) |
Mar 28, 2005 | 44.03 | 44.03 | 44.03 | 44.03 | 1,310 | +0.29(+0.67%) |
Mar 24, 2005 | 43.84 | 43.91 | 43.73 | 43.73 | 4,051 | +0.08(+0.17%) |
Mar 23, 2005 | 43.64 | 43.73 | 43.63 | 43.66 | 5,361 | -0.47(-1.07%) |
Mar 22, 2005 | 44.32 | 44.32 | 44.13 | 44.13 | 3,693 | -0.12(-0.27%) |
Mar 21, 2005 | 44.16 | 44.25 | 43.87 | 44.25 | 3,693 | +0.08(+0.19%) |
Mar 18, 2005 | 44.41 | 44.41 | 44.16 | 44.16 | 3,693 | -0.42(-0.94%) |
Mar 17, 2005 | 44.62 | 44.62 | 44.44 | 44.58 | 2,144 | +0.17(+0.38%) |
Mar 16, 2005 | 44.62 | 44.62 | 44.41 | 44.41 | 8,459 | -0.38(-0.84%) |
Mar 15, 2005 | 45.00 | 45.05 | 44.79 | 44.79 | 2,144 | +0.20(+0.45%) |
Mar 14, 2005 | 44.66 | 44.66 | 44.55 | 44.59 | 2,263 | -0.01(-0.02%) |
Mar 11, 2005 | 44.72 | 44.73 | 44.52 | 44.60 | 6,910 | -0.03(-0.08%) |
Mar 10, 2005 | 44.63 | 44.65 | 44.46 | 44.63 | 3,931 | +0.07(+0.15%) |
Mar 09, 2005 | 44.75 | 44.83 | 44.56 | 44.57 | 2,859 | -0.62(-1.37%) |
Mar 08, 2005 | 45.37 | 45.37 | 45.12 | 45.19 | 6,672 | -0.29(-0.63%) |
Mar 07, 2005 | 45.40 | 45.51 | 45.31 | 45.47 | 7,744 | +0.23(+0.50%) |
Mar 04, 2005 | 45.22 | 45.32 | 45.22 | 45.25 | 2,383 | +0.25(+0.56%) |
Mar 03, 2005 | 45.05 | 45.05 | 44.80 | 44.99 | 4,885 | -0.03(-0.06%) |
Mar 02, 2005 | 44.84 | 45.19 | 44.84 | 45.02 | 1,906 | +0.12(+0.26%) |
Mar 01, 2005 | 44.67 | 44.90 | 44.67 | 44.90 | 2,383 | +0.43(+0.96%) |
Feb 28, 2005 | 44.56 | 44.56 | 44.33 | 44.47 | 3,812 | -0.07(-0.15%) |
Feb 25, 2005 | 44.33 | 44.57 | 44.33 | 44.54 | 2,621 | +0.19(+0.43%) |
Feb 24, 2005 | 44.04 | 44.42 | 44.01 | 44.35 | 82,332 | +0.10(+0.23%) |
Feb 23, 2005 | 44.28 | 44.28 | 44.15 | 44.25 | 953 | +0.25(+0.57%) |
Feb 22, 2005 | 44.45 | 44.56 | 43.99 | 43.99 | 3,336 | -0.87(-1.95%) |
Feb 18, 2005 | 44.86 | 44.97 | 44.81 | 44.87 | 4,527 | -0.14(-0.32%) |
Feb 17, 2005 | 45.28 | 45.30 | 45.01 | 45.01 | 4,766 | -0.26(-0.57%) |
Feb 16, 2005 | 45.09 | 45.27 | 45.09 | 45.27 | 1,548 | -0.01(-0.02%) |
Feb 15, 2005 | 45.14 | 45.28 | 45.14 | 45.28 | 13,463 | +0.27(+0.60%) |
Feb 14, 2005 | 44.88 | 45.01 | 44.88 | 45.01 | 1,668 | -0.18(-0.39%) |
Feb 11, 2005 | 44.63 | 45.19 | 44.63 | 45.19 | 4,051 | +0.36(+0.81%) |
Feb 10, 2005 | 44.88 | 44.88 | 44.69 | 44.83 | 8,578 | +0.04(+0.09%) |
Feb 09, 2005 | 45.09 | 45.09 | 44.78 | 44.78 | 4,885 | -0.34(-0.74%) |
Feb 08, 2005 | 45.23 | 45.23 | 45.12 | 45.12 | 595 | -0.13(-0.28%) |
Feb 07, 2005 | 45.23 | 45.34 | 45.16 | 45.25 | 5,600 | +0.06(+0.13%) |
Feb 04, 2005 | 44.90 | 45.19 | 44.90 | 45.19 | 1,548 | +0.55(+1.24%) |
Feb 03, 2005 | 44.61 | 44.67 | 44.58 | 44.63 | 1,906 | -0.21(-0.47%) |
Feb 02, 2005 | 44.65 | 44.84 | 44.65 | 44.84 | 2,383 | +0.18(+0.39%) |
Feb 01, 2005 | 44.73 | 44.73 | 44.54 | 44.67 | 2,859 | +0.17(+0.38%) |
Jan 31, 2005 | 44.47 | 44.57 | 44.43 | 44.50 | 6,434 | +0.49(+1.11%) |
Jan 28, 2005 | 44.11 | 44.11 | 43.94 | 44.01 | 4,289 | -0.19(-0.44%) |
Jan 27, 2005 | 44.26 | 44.40 | 44.18 | 44.20 | 3,097 | -0.11(-0.25%) |
Jan 26, 2005 | 44.18 | 44.31 | 44.06 | 44.31 | 1,191 | +0.23(+0.51%) |
Jan 25, 2005 | 44.15 | 44.25 | 44.09 | 44.09 | 2,740 | +0.22(+0.50%) |
Jan 24, 2005 | 44.23 | 44.23 | 43.87 | 43.87 | 5,123 | -0.45(-1.02%) |
Jan 21, 2005 | 44.59 | 44.61 | 44.28 | 44.32 | 2,502 | -0.40(-0.90%) |
Jan 20, 2005 | 44.67 | 44.73 | 44.67 | 44.73 | 2,740 | -0.44(-0.97%) |
Jan 19, 2005 | 45.44 | 45.44 | 45.16 | 45.16 | 6,314 | +0.08(+0.19%) |
Jan 18, 2005 | 45.08 | 45.08 | 45.08 | 45.08 | 595 | -0.13(-0.30%) |
Jan 14, 2005 | 44.90 | 45.21 | 44.90 | 45.21 | 1,191 | +0.37(+0.82%) |
Jan 13, 2005 | 44.94 | 44.94 | 44.84 | 44.84 | 834 | -0.12(-0.26%) |
Jan 12, 2005 | 44.82 | 44.96 | 44.50 | 44.96 | 2,502 | +0.12(+0.26%) |
Jan 11, 2005 | 44.96 | 44.96 | 44.75 | 44.84 | 2,978 | -0.22(-0.48%) |
Jan 10, 2005 | 44.83 | 45.20 | 44.83 | 45.06 | 1,787 | +0.25(+0.56%) |
Jan 07, 2005 | 45.02 | 45.04 | 44.75 | 44.81 | 5,719 | -0.25(-0.56%) |
Jan 06, 2005 | 45.00 | 45.11 | 44.97 | 45.06 | 1,787 | -0.03(-0.06%) |
Jan 05, 2005 | 45.40 | 45.40 | 45.09 | 45.09 | 6,314 | -0.26(-0.57%) |
Jan 04, 2005 | 45.91 | 45.91 | 45.15 | 45.35 | 1,906 | -0.53(-1.15%) |