Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 44.08 | 44.25 | 44.01 | 44.11 | 293,330 | +0.16(+0.36%) |
Mar 30, 2005 | 43.50 | 44.03 | 43.50 | 43.95 | 537,611 | +0.51(+1.17%) |
Mar 29, 2005 | 43.67 | 43.98 | 43.31 | 43.45 | 1,050,904 | -0.23(-0.53%) |
Mar 28, 2005 | 43.72 | 43.92 | 43.66 | 43.68 | 269,427 | -0.23(-0.53%) |
Mar 24, 2005 | 44.07 | 44.32 | 43.91 | 43.91 | 359,098 | -0.07(-0.16%) |
Mar 23, 2005 | 44.00 | 44.12 | 43.82 | 43.98 | 4,326,450 | -0.09(-0.20%) |
Mar 22, 2005 | 44.61 | 44.75 | 43.98 | 44.07 | 254,643 | -0.41(-0.93%) |
Mar 21, 2005 | 44.84 | 44.84 | 44.40 | 44.48 | 172,295 | -0.29(-0.65%) |
Mar 18, 2005 | 44.98 | 44.98 | 44.56 | 44.77 | 196,889 | -0.14(-0.31%) |
Mar 17, 2005 | 44.95 | 45.04 | 44.73 | 44.91 | 431,912 | +0.05(+0.11%) |
Mar 16, 2005 | 45.05 | 45.07 | 44.71 | 44.86 | 285,593 | -0.30(-0.67%) |
Mar 15, 2005 | 45.65 | 45.68 | 45.16 | 45.16 | 454,710 | -0.29(-0.64%) |
Mar 14, 2005 | 45.33 | 45.50 | 45.21 | 45.45 | 128,219 | +0.25(+0.54%) |
Mar 11, 2005 | 45.50 | 45.65 | 45.10 | 45.21 | 173,953 | -0.34(-0.75%) |
Mar 10, 2005 | 45.56 | 45.60 | 45.22 | 45.55 | 159,169 | +0.15(+0.33%) |
Mar 09, 2005 | 45.87 | 45.89 | 45.39 | 45.39 | 257,130 | -0.50(-1.09%) |
Mar 08, 2005 | 46.15 | 46.17 | 45.89 | 45.89 | 156,406 | -0.28(-0.60%) |
Mar 07, 2005 | 46.06 | 46.30 | 46.02 | 46.17 | 166,077 | +0.22(+0.49%) |
Mar 04, 2005 | 45.73 | 46.14 | 45.68 | 45.94 | 265,558 | +0.41(+0.91%) |
Mar 03, 2005 | 45.65 | 45.73 | 45.26 | 45.53 | 170,499 | +0.01(+0.03%) |
Mar 02, 2005 | 45.34 | 45.71 | 45.27 | 45.52 | 226,733 | -0.02(-0.05%) |
Mar 01, 2005 | 45.27 | 45.60 | 45.27 | 45.54 | 261,275 | +0.28(+0.62%) |
Feb 28, 2005 | 45.51 | 45.52 | 45.02 | 45.26 | 1,296,014 | -0.34(-0.75%) |
Feb 25, 2005 | 45.13 | 45.67 | 45.09 | 45.60 | 235,576 | +0.43(+0.95%) |
Feb 24, 2005 | 44.89 | 45.17 | 44.73 | 45.17 | 272,743 | +0.26(+0.58%) |
Feb 23, 2005 | 44.75 | 44.93 | 44.63 | 44.91 | 204,488 | +0.30(+0.68%) |
Feb 22, 2005 | 45.05 | 45.23 | 44.54 | 44.61 | 294,159 | -0.62(-1.36%) |
Feb 18, 2005 | 45.17 | 45.27 | 45.02 | 45.22 | 468,250 | -0.07(-0.16%) |
Feb 17, 2005 | 45.63 | 45.63 | 45.23 | 45.29 | 178,236 | -0.35(-0.76%) |
Feb 16, 2005 | 45.46 | 45.70 | 45.39 | 45.64 | 153,780 | -0.01(-0.02%) |
Feb 15, 2005 | 45.55 | 45.68 | 45.46 | 45.65 | 193,435 | +0.12(+0.25%) |
Feb 14, 2005 | 45.50 | 45.58 | 45.40 | 45.53 | 562,757 | +0.05(+0.11%) |
Feb 11, 2005 | 45.13 | 45.63 | 45.05 | 45.48 | 265,558 | +0.28(+0.62%) |
Feb 10, 2005 | 45.13 | 45.25 | 44.97 | 45.20 | 292,501 | +0.18(+0.40%) |
Feb 09, 2005 | 45.34 | 45.39 | 44.94 | 45.02 | 215,818 | -0.22(-0.50%) |
Feb 08, 2005 | 45.23 | 45.42 | 45.20 | 45.24 | 427,767 | +0.01(+0.02%) |
Feb 07, 2005 | 45.17 | 45.39 | 45.17 | 45.23 | 328,425 | -0.07(-0.16%) |
Feb 04, 2005 | 44.75 | 45.31 | 44.69 | 45.31 | 223,831 | +0.63(+1.41%) |
Feb 03, 2005 | 44.76 | 44.76 | 44.55 | 44.68 | 274,401 | -0.19(-0.42%) |
Feb 02, 2005 | 44.73 | 44.90 | 44.67 | 44.87 | 297,060 | +0.26(+0.58%) |
Feb 01, 2005 | 44.53 | 44.79 | 44.41 | 44.61 | 322,621 | +0.18(+0.41%) |
Jan 31, 2005 | 44.36 | 44.46 | 44.23 | 44.42 | 380,652 | +0.41(+0.92%) |
Jan 28, 2005 | 44.01 | 44.10 | 43.75 | 44.02 | 284,625 | -0.14(-0.33%) |
Jan 27, 2005 | 43.94 | 44.24 | 43.92 | 44.16 | 215,403 | +0.05(+0.11%) |
Jan 26, 2005 | 43.99 | 44.16 | 43.85 | 44.11 | 491,324 | +0.29(+0.66%) |
Jan 25, 2005 | 43.86 | 44.08 | 43.74 | 43.82 | 547,282 | -0.01(-0.02%) |
Jan 24, 2005 | 43.92 | 44.11 | 43.70 | 43.83 | 255,057 | +0.01(+0.02%) |
Jan 21, 2005 | 44.22 | 44.25 | 43.73 | 43.82 | 456,368 | -0.33(-0.74%) |
Jan 20, 2005 | 44.26 | 44.32 | 44.02 | 44.15 | 273,296 | -0.34(-0.76%) |
Jan 19, 2005 | 44.87 | 44.89 | 44.43 | 44.49 | 220,792 | -0.38(-0.84%) |
Jan 18, 2005 | 44.32 | 44.92 | 44.20 | 44.87 | 265,834 | +0.47(+1.06%) |
Jan 14, 2005 | 44.16 | 44.42 | 44.13 | 44.40 | 293,744 | +0.23(+0.52%) |
Jan 13, 2005 | 44.38 | 44.50 | 44.06 | 44.16 | 322,483 | -0.26(-0.59%) |
Jan 12, 2005 | 44.40 | 44.47 | 44.03 | 44.42 | 413,536 | +0.12(+0.28%) |
Jan 11, 2005 | 44.50 | 44.52 | 44.22 | 44.30 | 274,677 | -0.38(-0.84%) |
Jan 10, 2005 | 44.40 | 44.78 | 44.37 | 44.68 | 443,518 | +0.14(+0.31%) |
Jan 07, 2005 | 44.73 | 44.79 | 44.40 | 44.54 | 339,063 | -0.09(-0.19%) |
Jan 06, 2005 | 44.45 | 44.79 | 44.45 | 44.63 | 236,681 | +0.20(+0.44%) |
Jan 05, 2005 | 44.71 | 44.77 | 44.36 | 44.43 | 289,047 | -0.22(-0.50%) |
Jan 04, 2005 | 45.26 | 45.28 | 44.46 | 44.66 | 254,643 | -0.57(-1.26%) |