Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 43.26 | 43.72 | 42.97 | 43.72 | 151,484 | +0.46(+1.07%) |
Mar 30, 2005 | 42.44 | 43.44 | 42.44 | 43.26 | 122,334 | +0.99(+2.34%) |
Mar 29, 2005 | 43.14 | 43.73 | 42.21 | 42.27 | 296,647 | -1.33(-3.06%) |
Mar 28, 2005 | 43.82 | 44.14 | 43.49 | 43.60 | 168,107 | -0.31(-0.70%) |
Mar 24, 2005 | 43.89 | 44.37 | 43.79 | 43.91 | 86,629 | +0.02(+0.04%) |
Mar 23, 2005 | 43.99 | 44.06 | 43.75 | 43.89 | 98,219 | -0.21(-0.48%) |
Mar 22, 2005 | 44.31 | 44.68 | 43.99 | 44.10 | 124,910 | -0.38(-0.86%) |
Mar 21, 2005 | 44.33 | 44.68 | 44.25 | 44.49 | 141,065 | +0.07(+0.15%) |
Mar 18, 2005 | 44.33 | 44.59 | 44.21 | 44.42 | 163,542 | +0.09(+0.19%) |
Mar 17, 2005 | 44.21 | 44.42 | 44.15 | 44.33 | 148,440 | +0.01(+0.02%) |
Mar 16, 2005 | 44.57 | 44.72 | 44.18 | 44.33 | 134,743 | -0.25(-0.56%) |
Mar 15, 2005 | 44.89 | 45.15 | 44.52 | 44.57 | 195,267 | -0.36(-0.80%) |
Mar 14, 2005 | 44.24 | 44.93 | 44.19 | 44.93 | 201,003 | +0.81(+1.84%) |
Mar 11, 2005 | 44.03 | 44.38 | 43.92 | 44.12 | 129,358 | +0.21(+0.49%) |
Mar 10, 2005 | 43.56 | 44.27 | 43.35 | 43.91 | 117,417 | -0.09(-0.19%) |
Mar 09, 2005 | 44.12 | 44.30 | 43.77 | 43.99 | 83,351 | -0.34(-0.77%) |
Mar 08, 2005 | 44.62 | 44.62 | 44.25 | 44.33 | 128,890 | -0.50(-1.11%) |
Mar 07, 2005 | 44.68 | 44.93 | 44.68 | 44.83 | 203,462 | +0.06(+0.13%) |
Mar 04, 2005 | 43.94 | 44.78 | 43.68 | 44.77 | 198,194 | +0.82(+1.87%) |
Mar 03, 2005 | 43.45 | 44.15 | 43.34 | 43.95 | 223,012 | +0.45(+1.04%) |
Mar 02, 2005 | 43.35 | 43.68 | 43.05 | 43.50 | 235,655 | +0.22(+0.51%) |
Mar 01, 2005 | 42.90 | 43.46 | 42.90 | 43.27 | 168,107 | +0.26(+0.60%) |
Feb 28, 2005 | 42.67 | 43.07 | 42.45 | 43.02 | 233,548 | +0.35(+0.82%) |
Feb 25, 2005 | 42.27 | 42.75 | 41.92 | 42.67 | 328,840 | +0.40(+0.95%) |
Feb 24, 2005 | 42.63 | 42.63 | 42.11 | 42.27 | 193,043 | -0.33(-0.78%) |
Feb 23, 2005 | 42.46 | 42.80 | 42.03 | 42.60 | 146,684 | +0.05(+0.12%) |
Feb 22, 2005 | 43.38 | 43.38 | 42.55 | 42.55 | 197,959 | -0.82(-1.89%) |
Feb 18, 2005 | 43.31 | 43.56 | 43.18 | 43.37 | 127,017 | +0.03(+0.08%) |
Feb 17, 2005 | 44.08 | 44.08 | 43.33 | 43.33 | 81,478 | -0.56(-1.28%) |
Feb 16, 2005 | 43.74 | 43.99 | 43.74 | 43.90 | 122,100 | +0.08(+0.18%) |
Feb 15, 2005 | 43.48 | 43.95 | 43.31 | 43.82 | 152,538 | +0.25(+0.57%) |
Feb 14, 2005 | 43.61 | 43.67 | 43.48 | 43.57 | 115,427 | -0.03(-0.08%) |
Feb 11, 2005 | 43.34 | 43.79 | 43.06 | 43.61 | 89,673 | +0.26(+0.61%) |
Feb 10, 2005 | 43.12 | 43.48 | 42.95 | 43.34 | 130,178 | +0.22(+0.52%) |
Feb 09, 2005 | 43.61 | 43.68 | 43.06 | 43.12 | 114,725 | -0.57(-1.31%) |
Feb 08, 2005 | 43.35 | 43.74 | 43.27 | 43.69 | 182,507 | +0.30(+0.69%) |
Feb 07, 2005 | 43.22 | 43.44 | 43.13 | 43.39 | 214,115 | -0.04(-0.10%) |
Feb 04, 2005 | 43.14 | 43.53 | 42.97 | 43.44 | 258,600 | +0.31(+0.71%) |
Feb 03, 2005 | 43.33 | 43.38 | 42.89 | 43.13 | 83,819 | -0.19(-0.43%) |
Feb 02, 2005 | 43.33 | 43.44 | 43.16 | 43.32 | 171,619 | +0.05(+0.12%) |
Feb 01, 2005 | 43.27 | 43.35 | 42.86 | 43.27 | 178,526 | -0.09(-0.20%) |
Jan 31, 2005 | 42.31 | 43.45 | 42.31 | 43.35 | 201,589 | +1.26(+2.98%) |
Jan 28, 2005 | 41.86 | 42.31 | 41.43 | 42.10 | 246,893 | +0.38(+0.90%) |
Jan 27, 2005 | 41.69 | 41.89 | 41.30 | 41.72 | 113,203 | -0.01(-0.02%) |
Jan 26, 2005 | 41.57 | 41.87 | 41.21 | 41.73 | 179,580 | +0.20(+0.47%) |
Jan 25, 2005 | 41.57 | 41.97 | 41.49 | 41.53 | 163,191 | +0.00(+0.00%) |
Jan 24, 2005 | 41.52 | 41.69 | 41.26 | 41.53 | 193,160 | -0.08(-0.18%) |
Jan 21, 2005 | 42.04 | 42.37 | 41.54 | 41.61 | 132,519 | -0.39(-0.94%) |
Jan 20, 2005 | 42.50 | 42.50 | 41.90 | 42.00 | 172,322 | -0.52(-1.23%) |
Jan 19, 2005 | 42.95 | 43.14 | 42.40 | 42.52 | 136,851 | -0.38(-0.90%) |
Jan 18, 2005 | 42.43 | 42.96 | 42.01 | 42.91 | 138,372 | +0.52(+1.23%) |
Jan 14, 2005 | 42.33 | 42.62 | 42.11 | 42.39 | 219,968 | +0.10(+0.24%) |
Jan 13, 2005 | 42.63 | 42.82 | 42.19 | 42.28 | 275,926 | -0.36(-0.84%) |
Jan 12, 2005 | 42.80 | 42.83 | 42.53 | 42.64 | 376,369 | -0.20(-0.48%) |
Jan 11, 2005 | 42.89 | 42.98 | 42.49 | 42.85 | 247,596 | -0.03(-0.08%) |
Jan 10, 2005 | 42.71 | 43.46 | 42.68 | 42.88 | 230,972 | +0.05(+0.12%) |
Jan 07, 2005 | 43.07 | 43.17 | 42.48 | 42.83 | 158,742 | -0.26(-0.59%) |
Jan 06, 2005 | 43.05 | 43.37 | 43.00 | 43.09 | 295,593 | +0.17(+0.40%) |
Jan 05, 2005 | 42.77 | 43.30 | 42.75 | 42.92 | 483,837 | -0.03(-0.06%) |
Jan 04, 2005 | 43.28 | 43.51 | 42.77 | 42.94 | 392,524 | -0.35(-0.81%) |