Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 44.61 | 44.67 | 44.33 | 44.53 | 209,828 | -0.12(-0.28%) |
Mar 30, 2005 | 44.37 | 45.01 | 44.34 | 44.66 | 246,179 | +0.27(+0.60%) |
Mar 29, 2005 | 44.87 | 46.14 | 44.13 | 44.39 | 252,359 | -0.48(-1.06%) |
Mar 28, 2005 | 44.56 | 45.41 | 44.18 | 44.87 | 185,524 | +0.29(+0.64%) |
Mar 24, 2005 | 44.13 | 45.34 | 44.13 | 44.58 | 164,992 | +0.52(+1.17%) |
Mar 23, 2005 | 44.68 | 44.96 | 44.06 | 44.06 | 157,554 | -0.62(-1.39%) |
Mar 22, 2005 | 44.63 | 45.76 | 44.63 | 44.68 | 170,754 | -0.09(-0.19%) |
Mar 21, 2005 | 45.15 | 45.15 | 44.39 | 44.77 | 138,279 | -0.38(-0.85%) |
Mar 18, 2005 | 45.34 | 45.77 | 45.15 | 45.15 | 257,283 | +0.33(+0.75%) |
Mar 17, 2005 | 44.48 | 45.15 | 44.30 | 44.82 | 148,545 | +0.47(+1.05%) |
Mar 16, 2005 | 44.44 | 44.72 | 44.10 | 44.35 | 146,031 | -0.18(-0.41%) |
Mar 15, 2005 | 44.36 | 45.72 | 44.36 | 44.53 | 233,503 | +0.17(+0.39%) |
Mar 14, 2005 | 43.67 | 44.56 | 43.67 | 44.36 | 242,722 | +0.73(+1.68%) |
Mar 11, 2005 | 43.72 | 43.85 | 43.40 | 43.62 | 129,165 | -0.24(-0.54%) |
Mar 10, 2005 | 44.22 | 44.39 | 43.44 | 43.86 | 219,675 | -0.42(-0.95%) |
Mar 09, 2005 | 44.70 | 44.95 | 44.15 | 44.28 | 253,407 | -0.41(-0.92%) |
Mar 08, 2005 | 45.10 | 46.25 | 44.69 | 44.69 | 443,855 | +0.39(+0.88%) |
Mar 07, 2005 | 43.34 | 44.67 | 43.24 | 44.30 | 314,690 | +1.02(+2.36%) |
Mar 04, 2005 | 42.29 | 43.51 | 42.24 | 43.28 | 252,464 | +1.03(+2.44%) |
Mar 03, 2005 | 41.57 | 42.44 | 41.29 | 42.25 | 200,086 | +0.25(+0.59%) |
Mar 02, 2005 | 41.05 | 42.55 | 40.81 | 42.00 | 198,305 | +0.58(+1.41%) |
Mar 01, 2005 | 40.81 | 41.43 | 40.76 | 41.42 | 274,044 | +0.40(+0.98%) |
Feb 28, 2005 | 40.33 | 41.05 | 40.28 | 41.02 | 261,369 | +0.43(+1.06%) |
Feb 25, 2005 | 40.05 | 40.63 | 40.05 | 40.59 | 175,153 | +0.31(+0.76%) |
Feb 24, 2005 | 39.38 | 40.76 | 39.34 | 40.28 | 218,209 | +0.81(+2.06%) |
Feb 23, 2005 | 39.28 | 40.08 | 38.76 | 39.47 | 114,813 | +0.17(+0.44%) |
Feb 22, 2005 | 39.26 | 39.98 | 38.80 | 39.30 | 193,905 | -0.06(-0.15%) |
Feb 18, 2005 | 40.17 | 40.17 | 39.19 | 39.36 | 170,754 | -0.73(-1.83%) |
Feb 17, 2005 | 40.09 | 40.73 | 40.08 | 40.09 | 211,190 | -0.94(-2.28%) |
Feb 16, 2005 | 41.02 | 41.10 | 40.86 | 41.03 | 147,079 | +0.01(+0.02%) |
Feb 15, 2005 | 40.88 | 41.24 | 40.73 | 41.02 | 183,639 | +0.08(+0.19%) |
Feb 14, 2005 | 40.49 | 41.12 | 40.44 | 40.94 | 106,852 | -0.03(-0.07%) |
Feb 11, 2005 | 39.62 | 41.63 | 39.62 | 40.97 | 221,875 | +0.88(+2.19%) |
Feb 10, 2005 | 40.00 | 40.60 | 39.52 | 40.09 | 161,745 | +0.10(+0.24%) |
Feb 09, 2005 | 40.09 | 40.62 | 39.84 | 40.00 | 212,342 | -0.16(-0.40%) |
Feb 08, 2005 | 38.09 | 40.47 | 37.99 | 40.16 | 322,966 | +1.59(+4.13%) |
Feb 07, 2005 | 38.57 | 39.09 | 37.98 | 38.57 | 184,372 | -0.11(-0.30%) |
Feb 04, 2005 | 37.18 | 40.05 | 36.88 | 38.68 | 305,052 | +0.97(+2.58%) |
Feb 03, 2005 | 35.80 | 37.89 | 35.58 | 37.71 | 459,045 | +2.59(+7.37%) |
Feb 02, 2005 | 34.94 | 35.13 | 34.60 | 35.12 | 133,984 | +0.42(+1.21%) |
Feb 01, 2005 | 34.13 | 35.10 | 34.13 | 34.70 | 174,106 | +0.57(+1.68%) |
Jan 31, 2005 | 33.07 | 34.37 | 33.07 | 34.13 | 284,834 | +1.16(+3.50%) |
Jan 28, 2005 | 33.03 | 33.21 | 31.74 | 32.97 | 347,898 | -0.25(-0.75%) |
Jan 27, 2005 | 33.83 | 34.13 | 33.12 | 33.22 | 179,972 | -0.57(-1.69%) |
Jan 26, 2005 | 34.27 | 34.27 | 33.76 | 33.79 | 134,927 | -0.48(-1.39%) |
Jan 25, 2005 | 33.91 | 34.35 | 33.91 | 34.27 | 143,517 | +0.29(+0.84%) |
Jan 24, 2005 | 34.23 | 34.37 | 33.90 | 33.98 | 92,814 | -0.34(-1.00%) |
Jan 21, 2005 | 34.35 | 34.51 | 34.21 | 34.33 | 93,129 | -0.07(-0.19%) |
Jan 20, 2005 | 34.46 | 34.56 | 34.20 | 34.39 | 192,438 | -0.16(-0.47%) |
Jan 19, 2005 | 34.75 | 35.00 | 34.39 | 34.56 | 181,753 | -0.38(-1.09%) |
Jan 18, 2005 | 34.78 | 35.05 | 34.57 | 34.94 | 254,350 | +0.17(+0.49%) |
Jan 14, 2005 | 34.75 | 35.02 | 34.65 | 34.77 | 173,163 | +0.00(+0.00%) |
Jan 13, 2005 | 35.08 | 35.13 | 34.54 | 34.77 | 184,267 | -0.25(-0.71%) |
Jan 12, 2005 | 34.94 | 35.13 | 34.56 | 35.01 | 105,804 | +0.00(+0.00%) |
Jan 11, 2005 | 34.94 | 35.35 | 34.65 | 35.01 | 227,532 | +0.14(+0.41%) |
Jan 10, 2005 | 34.84 | 35.39 | 34.79 | 34.87 | 181,544 | +0.08(+0.22%) |
Jan 07, 2005 | 34.79 | 35.14 | 34.60 | 34.79 | 222,085 | +0.05(+0.14%) |
Jan 06, 2005 | 34.61 | 35.15 | 34.60 | 34.75 | 166,773 | +0.13(+0.39%) |
Jan 05, 2005 | 35.50 | 35.50 | 34.60 | 34.61 | 276,139 | -0.89(-2.50%) |
Jan 04, 2005 | 35.77 | 36.25 | 35.32 | 35.50 | 295,310 | -0.37(-1.04%) |