Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 44.88 | 44.89 | 43.73 | 43.88 | 1,740,448 | -0.97(-2.17%) |
Mar 30, 2005 | 43.98 | 44.95 | 43.67 | 44.85 | 1,521,055 | +0.78(+1.76%) |
Mar 29, 2005 | 45.99 | 46.12 | 43.89 | 44.08 | 2,941,888 | -2.08(-4.51%) |
Mar 28, 2005 | 46.03 | 46.53 | 45.67 | 46.16 | 1,151,058 | +0.49(+1.08%) |
Mar 24, 2005 | 44.98 | 46.00 | 44.76 | 45.66 | 1,910,535 | +0.87(+1.95%) |
Mar 23, 2005 | 45.16 | 45.78 | 44.17 | 44.79 | 2,777,853 | -0.49(-1.09%) |
Mar 22, 2005 | 46.24 | 46.64 | 45.18 | 45.28 | 1,448,308 | -1.10(-2.37%) |
Mar 21, 2005 | 46.60 | 47.13 | 45.82 | 46.38 | 1,409,913 | -0.21(-0.46%) |
Mar 18, 2005 | 47.16 | 47.63 | 46.03 | 46.60 | 1,731,277 | -0.71(-1.49%) |
Mar 17, 2005 | 46.69 | 47.65 | 46.58 | 47.30 | 1,636,393 | +0.74(+1.58%) |
Mar 16, 2005 | 47.74 | 49.52 | 46.13 | 46.57 | 5,140,713 | -0.63(-1.34%) |
Mar 15, 2005 | 46.83 | 47.56 | 46.34 | 47.20 | 1,796,897 | +0.70(+1.50%) |
Mar 14, 2005 | 46.12 | 46.86 | 45.55 | 46.50 | 1,186,872 | +0.77(+1.69%) |
Mar 11, 2005 | 45.16 | 47.04 | 45.16 | 45.73 | 1,570,964 | +0.49(+1.09%) |
Mar 10, 2005 | 45.52 | 45.86 | 44.50 | 45.24 | 2,227,318 | -0.12(-0.27%) |
Mar 09, 2005 | 46.74 | 46.76 | 45.19 | 45.36 | 2,332,457 | -1.47(-3.14%) |
Mar 08, 2005 | 48.24 | 48.32 | 46.58 | 46.83 | 2,094,085 | -1.27(-2.64%) |
Mar 07, 2005 | 46.71 | 48.17 | 46.61 | 48.10 | 1,642,694 | +1.68(+3.63%) |
Mar 04, 2005 | 46.80 | 46.98 | 46.05 | 46.42 | 1,433,745 | -0.45(-0.97%) |
Mar 03, 2005 | 47.52 | 47.54 | 46.25 | 46.87 | 1,095,129 | -0.39(-0.82%) |
Mar 02, 2005 | 46.56 | 47.49 | 46.41 | 47.26 | 918,782 | +0.64(+1.38%) |
Mar 01, 2005 | 46.64 | 47.21 | 46.03 | 46.62 | 1,220,289 | +0.25(+0.55%) |
Feb 28, 2005 | 46.95 | 47.38 | 45.53 | 46.36 | 1,246,938 | -0.32(-0.68%) |
Feb 25, 2005 | 46.61 | 46.80 | 45.11 | 46.68 | 1,654,641 | +0.10(+0.22%) |
Feb 24, 2005 | 45.35 | 46.73 | 44.14 | 46.58 | 1,993,739 | +0.98(+2.15%) |
Feb 23, 2005 | 45.95 | 46.16 | 45.22 | 45.60 | 1,369,890 | +0.14(+0.31%) |
Feb 22, 2005 | 47.02 | 47.29 | 45.34 | 45.46 | 1,789,476 | -1.66(-3.53%) |
Feb 18, 2005 | 47.43 | 48.20 | 46.78 | 47.12 | 1,240,552 | -0.32(-0.67%) |
Feb 17, 2005 | 47.97 | 48.59 | 47.32 | 47.44 | 1,599,355 | -0.43(-0.91%) |
Feb 16, 2005 | 48.62 | 48.62 | 47.61 | 47.87 | 1,073,928 | -0.36(-0.74%) |
Feb 15, 2005 | 46.64 | 48.59 | 46.49 | 48.23 | 3,352,276 | +1.98(+4.28%) |
Feb 14, 2005 | 45.77 | 46.78 | 45.37 | 46.25 | 1,409,308 | +0.52(+1.14%) |
Feb 11, 2005 | 45.11 | 46.14 | 44.98 | 45.73 | 1,295,226 | +0.59(+1.31%) |
Feb 10, 2005 | 45.16 | 45.48 | 44.26 | 45.14 | 1,199,656 | +0.28(+0.62%) |
Feb 09, 2005 | 45.73 | 46.18 | 44.52 | 44.86 | 1,361,916 | -0.95(-2.06%) |
Feb 08, 2005 | 46.05 | 46.30 | 45.17 | 45.81 | 2,153,506 | -0.38(-0.83%) |
Feb 07, 2005 | 45.35 | 46.32 | 45.05 | 46.19 | 2,204,404 | +1.17(+2.59%) |
Feb 04, 2005 | 43.67 | 45.02 | 43.49 | 45.02 | 1,565,218 | +1.36(+3.12%) |
Feb 03, 2005 | 43.84 | 44.17 | 43.25 | 43.66 | 1,006,343 | -0.39(-0.88%) |
Feb 02, 2005 | 43.73 | 44.53 | 43.52 | 44.05 | 2,045,595 | +0.48(+1.10%) |
Feb 01, 2005 | 42.74 | 43.77 | 42.42 | 43.57 | 2,568,999 | +1.10(+2.59%) |
Jan 31, 2005 | 41.14 | 42.57 | 40.97 | 42.47 | 2,256,349 | +1.74(+4.28%) |
Jan 28, 2005 | 40.47 | 40.92 | 39.67 | 40.73 | 1,750,176 | +0.95(+2.38%) |
Jan 27, 2005 | 40.38 | 40.48 | 39.45 | 39.78 | 1,257,035 | -0.61(-1.51%) |
Jan 26, 2005 | 39.83 | 40.70 | 39.25 | 40.39 | 1,175,266 | +0.60(+1.50%) |
Jan 25, 2005 | 40.00 | 41.32 | 39.32 | 39.79 | 2,173,336 | -0.24(-0.60%) |
Jan 24, 2005 | 41.38 | 41.93 | 39.13 | 40.03 | 3,023,743 | -0.55(-1.36%) |
Jan 21, 2005 | 41.93 | 42.43 | 39.76 | 40.58 | 3,190,290 | -1.46(-3.47%) |
Jan 20, 2005 | 44.06 | 44.34 | 41.60 | 42.04 | 2,070,380 | -2.03(-4.61%) |
Jan 19, 2005 | 44.02 | 44.71 | 43.40 | 44.08 | 1,435,782 | +0.03(+0.07%) |
Jan 18, 2005 | 42.24 | 44.35 | 42.24 | 44.04 | 1,738,793 | +1.65(+3.90%) |
Jan 14, 2005 | 42.31 | 42.92 | 42.11 | 42.39 | 1,466,377 | +0.12(+0.28%) |
Jan 13, 2005 | 42.50 | 42.94 | 42.15 | 42.28 | 1,269,772 | -0.24(-0.56%) |
Jan 12, 2005 | 43.40 | 43.69 | 41.21 | 42.52 | 1,975,038 | -0.71(-1.63%) |
Jan 11, 2005 | 42.82 | 43.48 | 42.48 | 43.22 | 1,626,845 | -0.05(-0.12%) |
Jan 10, 2005 | 43.49 | 43.99 | 43.16 | 43.27 | 1,409,739 | +0.17(+0.39%) |
Jan 07, 2005 | 43.40 | 43.97 | 42.88 | 43.10 | 2,151,854 | -1.48(-3.33%) |
Jan 06, 2005 | 43.32 | 45.01 | 42.68 | 44.59 | 2,701,385 | +1.74(+4.05%) |
Jan 05, 2005 | 42.62 | 43.40 | 42.01 | 42.85 | 1,508,951 | +0.48(+1.13%) |
Jan 04, 2005 | 42.59 | 43.21 | 41.74 | 42.37 | 1,711,491 | -0.09(-0.21%) |