Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 42.43 | 42.51 | 42.34 | 42.36 | 308,009 | -0.03(-0.06%) |
Mar 30, 2005 | 42.03 | 42.41 | 41.99 | 42.39 | 365,490 | +0.57(+1.36%) |
Mar 29, 2005 | 42.12 | 42.37 | 41.75 | 41.82 | 324,820 | -0.35(-0.84%) |
Mar 28, 2005 | 42.19 | 42.37 | 42.16 | 42.17 | 189,523 | +0.04(+0.09%) |
Mar 24, 2005 | 42.16 | 42.41 | 42.11 | 42.14 | 293,910 | -0.15(-0.36%) |
Mar 23, 2005 | 42.32 | 42.41 | 42.15 | 42.29 | 414,294 | -0.03(-0.08%) |
Mar 22, 2005 | 42.78 | 42.97 | 42.32 | 42.32 | 349,493 | -0.37(-0.86%) |
Mar 21, 2005 | 42.84 | 42.87 | 42.51 | 42.69 | 380,402 | -0.13(-0.31%) |
Mar 18, 2005 | 42.99 | 42.99 | 42.65 | 42.82 | 725,558 | -0.09(-0.21%) |
Mar 17, 2005 | 42.86 | 43.06 | 42.78 | 42.91 | 249,173 | +0.05(+0.12%) |
Mar 16, 2005 | 43.10 | 43.12 | 42.75 | 42.86 | 430,563 | -0.37(-0.86%) |
Mar 15, 2005 | 43.61 | 43.68 | 43.21 | 43.23 | 308,280 | -0.23(-0.53%) |
Mar 14, 2005 | 43.26 | 43.46 | 43.22 | 43.46 | 249,444 | +0.21(+0.49%) |
Mar 11, 2005 | 43.47 | 43.62 | 43.14 | 43.25 | 260,018 | -0.14(-0.32%) |
Mar 10, 2005 | 43.52 | 43.55 | 43.18 | 43.39 | 155,631 | -0.08(-0.18%) |
Mar 09, 2005 | 43.76 | 43.85 | 43.44 | 43.47 | 271,677 | -0.40(-0.91%) |
Mar 08, 2005 | 44.09 | 44.13 | 43.83 | 43.86 | 161,054 | -0.28(-0.63%) |
Mar 07, 2005 | 44.00 | 44.26 | 44.00 | 44.14 | 274,660 | +0.11(+0.25%) |
Mar 04, 2005 | 43.81 | 44.10 | 43.76 | 44.03 | 289,572 | +0.44(+1.01%) |
Mar 03, 2005 | 43.63 | 43.76 | 43.36 | 43.59 | 174,068 | +0.05(+0.11%) |
Mar 02, 2005 | 43.35 | 43.80 | 43.35 | 43.55 | 270,050 | -0.04(-0.08%) |
Mar 01, 2005 | 43.41 | 43.64 | 43.41 | 43.58 | 122,824 | +0.25(+0.57%) |
Feb 28, 2005 | 43.56 | 43.57 | 43.13 | 43.34 | 281,167 | -0.22(-0.50%) |
Feb 25, 2005 | 43.15 | 43.59 | 43.13 | 43.55 | 684,888 | +0.43(+1.00%) |
Feb 24, 2005 | 42.79 | 43.15 | 42.59 | 43.12 | 175,966 | +0.32(+0.76%) |
Feb 23, 2005 | 42.75 | 42.89 | 42.59 | 42.80 | 212,299 | +0.23(+0.53%) |
Feb 22, 2005 | 43.04 | 43.27 | 42.57 | 42.57 | 489,670 | -0.65(-1.51%) |
Feb 18, 2005 | 43.21 | 43.30 | 43.10 | 43.23 | 476,113 | -0.02(-0.04%) |
Feb 17, 2005 | 43.58 | 43.61 | 43.22 | 43.24 | 223,144 | -0.28(-0.65%) |
Feb 16, 2005 | 43.45 | 43.61 | 43.35 | 43.53 | 334,038 | +0.01(+0.02%) |
Feb 15, 2005 | 43.41 | 43.61 | 43.33 | 43.52 | 203,080 | +0.15(+0.36%) |
Feb 14, 2005 | 43.35 | 43.40 | 43.25 | 43.37 | 363,321 | +0.01(+0.03%) |
Feb 11, 2005 | 43.00 | 43.44 | 42.86 | 43.35 | 393,146 | +0.35(+0.81%) |
Feb 10, 2005 | 43.00 | 43.09 | 42.80 | 43.00 | 181,931 | +0.15(+0.34%) |
Feb 09, 2005 | 43.30 | 43.30 | 42.82 | 42.86 | 270,593 | -0.41(-0.94%) |
Feb 08, 2005 | 43.19 | 43.35 | 43.16 | 43.26 | 246,190 | +0.07(+0.17%) |
Feb 07, 2005 | 43.26 | 43.34 | 43.12 | 43.19 | 362,508 | -0.02(-0.04%) |
Feb 04, 2005 | 42.76 | 43.24 | 42.76 | 43.21 | 169,730 | +0.42(+0.99%) |
Feb 03, 2005 | 42.78 | 42.82 | 42.65 | 42.78 | 240,225 | -0.10(-0.24%) |
Feb 02, 2005 | 42.78 | 42.97 | 42.72 | 42.89 | 226,398 | +0.20(+0.46%) |
Feb 01, 2005 | 42.45 | 42.76 | 42.43 | 42.69 | 239,412 | +0.24(+0.56%) |
Jan 31, 2005 | 42.32 | 42.46 | 42.29 | 42.45 | 395,044 | +0.43(+1.02%) |
Jan 28, 2005 | 42.18 | 42.20 | 41.84 | 42.02 | 232,363 | -0.15(-0.37%) |
Jan 27, 2005 | 42.04 | 42.27 | 41.99 | 42.18 | 201,724 | +0.06(+0.14%) |
Jan 26, 2005 | 42.01 | 42.17 | 41.93 | 42.12 | 179,762 | +0.26(+0.62%) |
Jan 25, 2005 | 41.88 | 42.10 | 41.75 | 41.86 | 307,738 | +0.11(+0.26%) |
Jan 24, 2005 | 41.97 | 42.11 | 41.71 | 41.75 | 324,820 | -0.23(-0.54%) |
Jan 21, 2005 | 42.23 | 42.35 | 41.93 | 41.98 | 529,256 | -0.22(-0.52%) |
Jan 20, 2005 | 42.32 | 42.38 | 42.09 | 42.20 | 308,823 | -0.26(-0.61%) |
Jan 19, 2005 | 42.82 | 42.88 | 42.45 | 42.45 | 270,864 | -0.38(-0.90%) |
Jan 18, 2005 | 42.39 | 42.89 | 42.27 | 42.84 | 360,610 | +0.46(+1.09%) |
Jan 14, 2005 | 42.30 | 42.49 | 42.20 | 42.38 | 329,971 | +0.19(+0.45%) |
Jan 13, 2005 | 42.43 | 42.51 | 42.11 | 42.19 | 204,978 | -0.33(-0.78%) |
Jan 12, 2005 | 42.38 | 42.52 | 42.05 | 42.52 | 588,634 | +0.19(+0.44%) |
Jan 11, 2005 | 42.52 | 42.52 | 42.24 | 42.33 | 287,674 | -0.26(-0.61%) |
Jan 10, 2005 | 42.45 | 42.82 | 42.44 | 42.59 | 791,986 | +0.17(+0.40%) |
Jan 07, 2005 | 42.64 | 42.65 | 42.31 | 42.42 | 367,659 | -0.14(-0.32%) |
Jan 06, 2005 | 42.45 | 42.71 | 42.36 | 42.56 | 273,575 | +0.20(+0.48%) |
Jan 05, 2005 | 42.69 | 42.76 | 42.36 | 42.36 | 516,241 | -0.29(-0.69%) |
Jan 04, 2005 | 43.34 | 43.34 | 42.52 | 42.65 | 331,056 | -0.58(-1.33%) |