Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 43.72 | 43.84 | 43.30 | 43.34 | 974,070 | -0.29(-0.66%) |
Mar 30, 2005 | 42.93 | 43.72 | 42.81 | 43.63 | 1,080,362 | +0.87(+2.05%) |
Mar 29, 2005 | 43.13 | 43.36 | 42.65 | 42.76 | 1,416,956 | -0.37(-0.86%) |
Mar 28, 2005 | 42.36 | 43.59 | 42.36 | 43.13 | 1,155,827 | +0.04(+0.08%) |
Mar 24, 2005 | 43.35 | 43.50 | 42.68 | 43.09 | 1,852,309 | -0.22(-0.51%) |
Mar 23, 2005 | 43.95 | 43.99 | 43.31 | 43.31 | 1,340,514 | -0.64(-1.45%) |
Mar 22, 2005 | 43.96 | 44.16 | 43.92 | 43.95 | 1,343,165 | +0.04(+0.08%) |
Mar 21, 2005 | 43.92 | 44.13 | 43.55 | 43.92 | 1,699,287 | -0.37(-0.84%) |
Mar 18, 2005 | 44.73 | 45.14 | 44.29 | 44.29 | 4,311,826 | -0.46(-1.03%) |
Mar 17, 2005 | 44.43 | 45.03 | 44.34 | 44.75 | 992,343 | +0.37(+0.84%) |
Mar 16, 2005 | 44.58 | 44.67 | 44.35 | 44.38 | 1,249,008 | -0.21(-0.47%) |
Mar 15, 2005 | 44.79 | 44.81 | 44.38 | 44.58 | 1,791,909 | -0.13(-0.29%) |
Mar 14, 2005 | 44.79 | 44.86 | 44.62 | 44.71 | 1,346,233 | -0.08(-0.18%) |
Mar 11, 2005 | 45.74 | 45.75 | 44.46 | 44.79 | 2,591,476 | -0.80(-1.76%) |
Mar 10, 2005 | 45.75 | 45.93 | 45.31 | 45.59 | 1,041,584 | +0.01(+0.02%) |
Mar 09, 2005 | 45.59 | 45.94 | 45.34 | 45.59 | 1,234,780 | -0.10(-0.22%) |
Mar 08, 2005 | 46.06 | 46.07 | 45.65 | 45.69 | 1,432,300 | -0.37(-0.81%) |
Mar 07, 2005 | 46.02 | 46.20 | 45.75 | 46.06 | 1,206,881 | -0.12(-0.26%) |
Mar 04, 2005 | 46.28 | 46.40 | 46.00 | 46.18 | 894,281 | +0.29(+0.62%) |
Mar 03, 2005 | 45.72 | 46.04 | 45.57 | 45.90 | 986,066 | +0.35(+0.77%) |
Mar 02, 2005 | 45.67 | 46.07 | 45.36 | 45.54 | 1,149,411 | -0.21(-0.45%) |
Mar 01, 2005 | 45.16 | 45.79 | 45.16 | 45.75 | 1,340,235 | +0.59(+1.30%) |
Feb 28, 2005 | 44.73 | 45.32 | 44.73 | 45.16 | 1,535,663 | +0.27(+0.61%) |
Feb 25, 2005 | 44.45 | 45.11 | 44.44 | 44.89 | 1,320,009 | +0.34(+0.77%) |
Feb 24, 2005 | 44.01 | 44.64 | 43.96 | 44.55 | 1,469,684 | +0.54(+1.24%) |
Feb 23, 2005 | 44.45 | 44.48 | 43.97 | 44.00 | 1,692,033 | -0.34(-0.78%) |
Feb 22, 2005 | 44.27 | 44.66 | 44.25 | 44.35 | 1,812,415 | +0.18(+0.41%) |
Feb 18, 2005 | 44.18 | 44.46 | 44.15 | 44.17 | 778,223 | +0.06(+0.13%) |
Feb 17, 2005 | 44.34 | 44.55 | 44.11 | 44.11 | 1,202,557 | -0.27(-0.61%) |
Feb 16, 2005 | 44.68 | 44.86 | 44.35 | 44.38 | 1,222,086 | -0.29(-0.66%) |
Feb 15, 2005 | 44.24 | 44.73 | 44.24 | 44.68 | 1,310,942 | +0.44(+1.00%) |
Feb 14, 2005 | 43.77 | 44.40 | 43.77 | 44.23 | 1,474,566 | +0.33(+0.75%) |
Feb 11, 2005 | 43.62 | 44.28 | 43.62 | 43.90 | 1,708,633 | +0.17(+0.39%) |
Feb 10, 2005 | 43.26 | 43.92 | 43.26 | 43.73 | 1,032,517 | +0.50(+1.16%) |
Feb 09, 2005 | 43.48 | 43.86 | 43.18 | 43.23 | 1,239,941 | -0.39(-0.89%) |
Feb 08, 2005 | 43.38 | 43.74 | 43.38 | 43.62 | 1,356,416 | +0.24(+0.55%) |
Feb 07, 2005 | 43.05 | 43.59 | 43.05 | 43.38 | 1,167,684 | +0.19(+0.43%) |
Feb 04, 2005 | 42.94 | 43.19 | 42.90 | 43.19 | 1,765,964 | +0.28(+0.65%) |
Feb 03, 2005 | 42.65 | 42.98 | 42.47 | 42.91 | 1,327,123 | +0.14(+0.32%) |
Feb 02, 2005 | 42.45 | 42.86 | 42.30 | 42.78 | 1,154,990 | +0.31(+0.73%) |
Feb 01, 2005 | 41.90 | 42.47 | 41.79 | 42.47 | 1,850,635 | +0.54(+1.28%) |
Jan 31, 2005 | 41.65 | 41.94 | 41.49 | 41.93 | 1,221,388 | +0.38(+0.91%) |
Jan 28, 2005 | 40.86 | 41.86 | 40.86 | 41.55 | 1,555,331 | -0.16(-0.40%) |
Jan 27, 2005 | 40.86 | 41.72 | 40.83 | 41.72 | 1,747,969 | +0.95(+2.34%) |
Jan 26, 2005 | 40.50 | 41.39 | 40.43 | 40.76 | 1,673,620 | +0.46(+1.14%) |
Jan 25, 2005 | 39.87 | 40.63 | 39.83 | 40.30 | 1,223,202 | +0.66(+1.66%) |
Jan 24, 2005 | 40.07 | 40.17 | 39.54 | 39.64 | 1,178,844 | -0.43(-1.07%) |
Jan 21, 2005 | 40.29 | 40.30 | 39.97 | 40.07 | 639,569 | -0.22(-0.53%) |
Jan 20, 2005 | 40.07 | 40.40 | 40.05 | 40.29 | 881,587 | +0.16(+0.39%) |
Jan 19, 2005 | 40.02 | 40.43 | 39.98 | 40.13 | 1,150,806 | +0.12(+0.30%) |
Jan 18, 2005 | 39.31 | 40.03 | 38.94 | 40.01 | 933,896 | +0.70(+1.77%) |
Jan 14, 2005 | 39.06 | 39.43 | 39.01 | 39.31 | 714,197 | +0.44(+1.12%) |
Jan 13, 2005 | 39.11 | 39.33 | 38.82 | 38.88 | 542,901 | -0.34(-0.88%) |
Jan 12, 2005 | 39.11 | 39.29 | 38.83 | 39.22 | 856,199 | +0.04(+0.11%) |
Jan 11, 2005 | 38.84 | 39.39 | 38.68 | 39.18 | 777,665 | +0.34(+0.87%) |
Jan 10, 2005 | 38.64 | 39.06 | 38.60 | 38.84 | 603,022 | +0.12(+0.31%) |
Jan 07, 2005 | 38.54 | 38.76 | 38.22 | 38.72 | 583,075 | +0.36(+0.93%) |
Jan 06, 2005 | 38.44 | 38.44 | 38.10 | 38.36 | 1,087,616 | -0.07(-0.19%) |
Jan 05, 2005 | 39.39 | 39.39 | 38.43 | 38.43 | 1,085,663 | -0.95(-2.42%) |
Jan 04, 2005 | 38.91 | 39.42 | 38.90 | 39.39 | 1,010,756 | +0.42(+1.07%) |