Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 46.68 | 47.46 | 46.42 | 47.33 | 215,158 | +0.71(+1.53%) |
Mar 30, 2005 | 46.46 | 46.89 | 46.02 | 46.62 | 206,888 | +0.17(+0.36%) |
Mar 29, 2005 | 47.26 | 47.50 | 46.39 | 46.45 | 366,278 | -0.90(-1.89%) |
Mar 28, 2005 | 47.44 | 47.61 | 47.11 | 47.34 | 249,069 | +0.13(+0.27%) |
Mar 24, 2005 | 47.34 | 47.64 | 47.14 | 47.22 | 178,058 | -0.03(-0.07%) |
Mar 23, 2005 | 48.08 | 48.08 | 47.25 | 47.25 | 476,634 | -0.84(-1.74%) |
Mar 22, 2005 | 47.99 | 48.74 | 47.94 | 48.09 | 275,653 | +0.08(+0.18%) |
Mar 21, 2005 | 47.90 | 48.32 | 47.31 | 48.01 | 266,556 | +0.02(+0.04%) |
Mar 18, 2005 | 47.78 | 48.23 | 47.62 | 47.99 | 392,153 | +0.18(+0.37%) |
Mar 17, 2005 | 47.76 | 48.29 | 47.41 | 47.81 | 436,107 | +0.00(+0.00%) |
Mar 16, 2005 | 47.99 | 48.26 | 47.78 | 47.81 | 248,005 | -0.29(-0.60%) |
Mar 15, 2005 | 48.15 | 48.63 | 48.04 | 48.10 | 290,777 | +0.03(+0.07%) |
Mar 14, 2005 | 47.58 | 48.07 | 47.40 | 48.06 | 265,256 | +0.58(+1.23%) |
Mar 11, 2005 | 47.56 | 47.95 | 47.27 | 47.48 | 187,156 | +0.04(+0.09%) |
Mar 10, 2005 | 48.15 | 48.25 | 47.43 | 47.44 | 312,045 | -0.50(-1.04%) |
Mar 09, 2005 | 48.54 | 48.54 | 47.76 | 47.94 | 216,458 | -0.67(-1.38%) |
Mar 08, 2005 | 48.75 | 48.91 | 48.34 | 48.61 | 184,084 | -0.35(-0.71%) |
Mar 07, 2005 | 49.06 | 49.17 | 48.67 | 48.95 | 189,637 | +0.08(+0.16%) |
Mar 04, 2005 | 48.28 | 49.02 | 48.28 | 48.88 | 293,140 | +0.65(+1.35%) |
Mar 03, 2005 | 48.67 | 48.91 | 48.23 | 48.23 | 189,637 | -0.24(-0.49%) |
Mar 02, 2005 | 48.88 | 48.90 | 48.45 | 48.46 | 182,548 | -0.42(-0.87%) |
Mar 01, 2005 | 48.82 | 49.40 | 48.82 | 48.89 | 288,178 | +0.07(+0.14%) |
Feb 28, 2005 | 48.58 | 48.87 | 48.26 | 48.82 | 270,455 | +0.26(+0.54%) |
Feb 25, 2005 | 48.25 | 48.85 | 48.24 | 48.56 | 419,447 | +0.22(+0.46%) |
Feb 24, 2005 | 47.78 | 48.34 | 47.56 | 48.34 | 266,437 | +0.74(+1.55%) |
Feb 23, 2005 | 47.78 | 48.20 | 47.38 | 47.60 | 325,869 | -0.18(-0.37%) |
Feb 22, 2005 | 48.65 | 49.07 | 47.67 | 47.78 | 328,705 | -0.87(-1.79%) |
Feb 18, 2005 | 48.59 | 48.82 | 48.43 | 48.65 | 261,711 | +0.14(+0.30%) |
Feb 17, 2005 | 48.33 | 48.88 | 48.33 | 48.50 | 323,860 | +0.15(+0.32%) |
Feb 16, 2005 | 48.24 | 48.42 | 48.07 | 48.35 | 246,942 | +0.16(+0.33%) |
Feb 15, 2005 | 48.28 | 48.58 | 48.08 | 48.19 | 279,789 | -0.09(-0.19%) |
Feb 14, 2005 | 47.40 | 48.30 | 47.40 | 48.28 | 319,370 | +0.89(+1.87%) |
Feb 11, 2005 | 46.13 | 47.62 | 46.08 | 47.40 | 507,826 | +1.18(+2.56%) |
Feb 10, 2005 | 47.23 | 47.36 | 46.21 | 46.21 | 393,689 | -1.10(-2.33%) |
Feb 09, 2005 | 48.02 | 48.62 | 47.08 | 47.31 | 415,666 | -0.08(-0.18%) |
Feb 08, 2005 | 47.31 | 47.68 | 47.01 | 47.40 | 258,048 | +0.00(+0.00%) |
Feb 07, 2005 | 47.52 | 47.91 | 47.16 | 47.40 | 255,922 | +0.08(+0.18%) |
Feb 04, 2005 | 46.42 | 47.31 | 46.42 | 47.31 | 290,186 | +0.89(+1.91%) |
Feb 03, 2005 | 46.68 | 46.71 | 46.25 | 46.42 | 268,446 | -0.25(-0.54%) |
Feb 02, 2005 | 46.32 | 46.68 | 46.28 | 46.68 | 301,057 | +0.36(+0.79%) |
Feb 01, 2005 | 45.72 | 46.35 | 45.63 | 46.31 | 296,449 | +0.59(+1.30%) |
Jan 31, 2005 | 45.11 | 45.72 | 45.11 | 45.72 | 383,528 | +0.52(+1.16%) |
Jan 28, 2005 | 46.13 | 46.13 | 44.93 | 45.20 | 688,012 | +1.44(+3.29%) |
Jan 27, 2005 | 44.00 | 44.00 | 43.38 | 43.76 | 227,565 | -0.25(-0.56%) |
Jan 26, 2005 | 43.59 | 44.00 | 43.49 | 44.00 | 298,575 | +0.74(+1.72%) |
Jan 25, 2005 | 43.05 | 43.59 | 43.04 | 43.26 | 299,048 | +0.22(+0.51%) |
Jan 24, 2005 | 43.09 | 43.19 | 42.91 | 43.04 | 213,386 | -0.09(-0.22%) |
Jan 21, 2005 | 43.08 | 43.38 | 42.99 | 43.13 | 203,461 | +0.15(+0.35%) |
Jan 20, 2005 | 43.60 | 43.74 | 42.85 | 42.98 | 303,538 | -0.63(-1.44%) |
Jan 19, 2005 | 44.05 | 44.46 | 43.60 | 43.60 | 175,104 | -0.66(-1.49%) |
Jan 18, 2005 | 43.73 | 44.26 | 43.37 | 44.26 | 204,170 | +0.59(+1.36%) |
Jan 14, 2005 | 42.91 | 43.73 | 42.72 | 43.67 | 266,674 | +0.97(+2.28%) |
Jan 13, 2005 | 42.39 | 42.94 | 42.39 | 42.70 | 539,256 | +0.37(+0.88%) |
Jan 12, 2005 | 42.86 | 42.86 | 42.08 | 42.33 | 298,693 | -0.32(-0.75%) |
Jan 11, 2005 | 42.75 | 42.80 | 42.28 | 42.65 | 265,374 | -0.01(-0.02%) |
Jan 10, 2005 | 42.98 | 43.15 | 42.51 | 42.66 | 400,188 | -0.19(-0.45%) |
Jan 07, 2005 | 43.19 | 43.41 | 42.80 | 42.85 | 132,569 | -0.30(-0.71%) |
Jan 06, 2005 | 43.25 | 43.54 | 43.05 | 43.16 | 582,854 | -0.14(-0.33%) |
Jan 05, 2005 | 43.10 | 43.56 | 42.95 | 43.30 | 389,672 | -0.02(-0.04%) |
Jan 04, 2005 | 44.46 | 44.50 | 43.02 | 43.32 | 386,364 | -1.03(-2.33%) |