Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 42.98 | 44.14 | 42.95 | 43.86 | 167,448 | +0.79(+1.83%) |
Mar 30, 2005 | 42.20 | 43.38 | 42.20 | 43.07 | 118,051 | +0.80(+1.89%) |
Mar 29, 2005 | 41.99 | 42.37 | 41.75 | 42.27 | 359,619 | +0.31(+0.74%) |
Mar 28, 2005 | 41.69 | 41.96 | 41.07 | 41.96 | 187,077 | +0.51(+1.23%) |
Mar 24, 2005 | 41.18 | 42.05 | 41.18 | 41.45 | 126,645 | +0.26(+0.63%) |
Mar 23, 2005 | 42.01 | 42.23 | 41.19 | 41.19 | 107,501 | -1.23(-2.90%) |
Mar 22, 2005 | 43.02 | 43.18 | 41.49 | 42.42 | 166,223 | -0.25(-0.59%) |
Mar 21, 2005 | 43.50 | 43.60 | 42.52 | 42.67 | 190,948 | -0.91(-2.09%) |
Mar 18, 2005 | 44.00 | 44.24 | 43.10 | 43.58 | 167,220 | -0.50(-1.13%) |
Mar 17, 2005 | 44.40 | 44.40 | 43.75 | 44.08 | 59,487 | -0.09(-0.20%) |
Mar 16, 2005 | 44.24 | 44.34 | 43.91 | 44.17 | 117,119 | +0.08(+0.18%) |
Mar 15, 2005 | 44.19 | 44.28 | 43.63 | 44.09 | 134,572 | -0.16(-0.36%) |
Mar 14, 2005 | 44.64 | 44.64 | 43.50 | 44.25 | 113,493 | -0.13(-0.29%) |
Mar 11, 2005 | 44.63 | 45.30 | 44.10 | 44.38 | 97,282 | -0.14(-0.31%) |
Mar 10, 2005 | 45.51 | 45.85 | 44.30 | 44.52 | 126,373 | -1.29(-2.82%) |
Mar 09, 2005 | 45.64 | 46.08 | 45.02 | 45.81 | 119,143 | +0.18(+0.39%) |
Mar 08, 2005 | 46.57 | 46.57 | 45.51 | 45.63 | 210,862 | -0.63(-1.36%) |
Mar 07, 2005 | 45.86 | 46.50 | 45.85 | 46.26 | 112,256 | +0.19(+0.41%) |
Mar 04, 2005 | 46.67 | 46.70 | 45.74 | 46.07 | 215,120 | -0.55(-1.18%) |
Mar 03, 2005 | 46.00 | 46.77 | 45.88 | 46.62 | 185,674 | +0.72(+1.57%) |
Mar 02, 2005 | 45.60 | 46.37 | 45.10 | 45.90 | 228,252 | +0.58(+1.28%) |
Mar 01, 2005 | 45.80 | 45.81 | 45.13 | 45.32 | 162,510 | -0.30(-0.66%) |
Feb 28, 2005 | 45.63 | 45.70 | 45.20 | 45.62 | 148,931 | +0.04(+0.09%) |
Feb 25, 2005 | 45.00 | 45.60 | 44.65 | 45.58 | 178,581 | +0.74(+1.65%) |
Feb 24, 2005 | 44.85 | 44.98 | 44.36 | 44.84 | 80,644 | +0.05(+0.11%) |
Feb 23, 2005 | 44.53 | 44.83 | 44.25 | 44.79 | 109,270 | +0.08(+0.18%) |
Feb 22, 2005 | 44.92 | 45.04 | 44.18 | 44.71 | 179,850 | -0.18(-0.40%) |
Feb 18, 2005 | 45.00 | 45.23 | 43.99 | 44.89 | 226,134 | +0.09(+0.20%) |
Feb 17, 2005 | 44.50 | 45.00 | 44.01 | 44.80 | 170,164 | -0.13(-0.29%) |
Feb 16, 2005 | 44.12 | 44.99 | 44.08 | 44.93 | 283,834 | +0.68(+1.54%) |
Feb 15, 2005 | 44.20 | 44.69 | 44.10 | 44.25 | 236,993 | +0.17(+0.39%) |
Feb 14, 2005 | 45.14 | 45.14 | 43.39 | 44.08 | 175,907 | -0.49(-1.10%) |
Feb 11, 2005 | 43.61 | 44.98 | 42.85 | 44.57 | 249,670 | +0.96(+2.20%) |
Feb 10, 2005 | 43.00 | 44.10 | 43.00 | 43.61 | 320,487 | +0.65(+1.51%) |
Feb 09, 2005 | 43.04 | 43.56 | 42.79 | 42.96 | 67,768 | -0.19(-0.44%) |
Feb 08, 2005 | 43.51 | 43.53 | 42.61 | 43.15 | 85,693 | -0.43(-0.99%) |
Feb 07, 2005 | 43.70 | 43.75 | 43.30 | 43.58 | 97,357 | +0.13(+0.30%) |
Feb 04, 2005 | 42.68 | 43.52 | 42.60 | 43.45 | 55,955 | +0.75(+1.76%) |
Feb 03, 2005 | 43.08 | 43.54 | 42.45 | 42.70 | 63,641 | -0.33(-0.77%) |
Feb 02, 2005 | 42.55 | 43.03 | 42.15 | 43.03 | 139,477 | +0.59(+1.39%) |
Feb 01, 2005 | 41.10 | 42.44 | 40.83 | 42.44 | 86,997 | +1.46(+3.56%) |
Jan 31, 2005 | 40.77 | 41.29 | 40.66 | 40.98 | 106,446 | +0.38(+0.94%) |
Jan 28, 2005 | 40.98 | 41.00 | 40.50 | 40.60 | 95,405 | -0.32(-0.78%) |
Jan 27, 2005 | 40.72 | 41.06 | 40.27 | 40.92 | 50,091 | +0.25(+0.61%) |
Jan 26, 2005 | 40.11 | 40.67 | 39.81 | 40.67 | 145,822 | +0.42(+1.04%) |
Jan 25, 2005 | 40.59 | 41.29 | 40.23 | 40.25 | 87,684 | -0.35(-0.86%) |
Jan 24, 2005 | 40.40 | 40.85 | 40.40 | 40.60 | 82,635 | +0.04(+0.10%) |
Jan 21, 2005 | 40.00 | 40.75 | 39.47 | 40.56 | 319,581 | +0.31(+0.77%) |
Jan 20, 2005 | 39.49 | 40.35 | 39.45 | 40.25 | 301,557 | +0.51(+1.27%) |
Jan 19, 2005 | 39.85 | 39.99 | 39.38 | 39.74 | 260,348 | +0.03(+0.09%) |
Jan 18, 2005 | 39.40 | 39.89 | 39.32 | 39.71 | 156,028 | +0.09(+0.21%) |
Jan 14, 2005 | 39.70 | 39.83 | 39.32 | 39.62 | 104,362 | -0.15(-0.36%) |
Jan 13, 2005 | 39.23 | 40.34 | 38.90 | 39.77 | 115,751 | +0.77(+1.97%) |
Jan 12, 2005 | 39.44 | 39.44 | 38.80 | 39.00 | 97,695 | -0.09(-0.23%) |
Jan 11, 2005 | 39.41 | 39.41 | 39.00 | 39.09 | 54,438 | -0.49(-1.24%) |
Jan 10, 2005 | 38.95 | 39.84 | 38.57 | 39.58 | 106,921 | +0.40(+1.02%) |
Jan 07, 2005 | 38.74 | 39.60 | 38.55 | 39.18 | 127,427 | +0.24(+0.62%) |
Jan 06, 2005 | 38.20 | 39.50 | 38.20 | 38.94 | 78,765 | +0.39(+1.01%) |
Jan 05, 2005 | 39.38 | 39.41 | 38.22 | 38.55 | 185,802 | -0.85(-2.16%) |
Jan 04, 2005 | 40.43 | 40.80 | 39.28 | 39.40 | 134,761 | -0.72(-1.79%) |