Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 44.57 | 45.12 | 44.57 | 45.11 | 486,842 | +0.65(+1.46%) |
Mar 30, 2005 | 44.21 | 44.55 | 44.14 | 44.46 | 822,661 | +0.31(+0.69%) |
Mar 29, 2005 | 44.36 | 44.79 | 44.09 | 44.15 | 831,722 | -0.50(-1.11%) |
Mar 28, 2005 | 44.31 | 44.87 | 44.25 | 44.65 | 488,901 | +0.60(+1.36%) |
Mar 24, 2005 | 44.47 | 44.48 | 44.00 | 44.05 | 741,109 | -0.20(-0.44%) |
Mar 23, 2005 | 44.55 | 44.83 | 44.23 | 44.25 | 774,197 | -0.28(-0.64%) |
Mar 22, 2005 | 45.12 | 45.32 | 44.52 | 44.53 | 531,599 | -0.48(-1.07%) |
Mar 21, 2005 | 45.05 | 45.43 | 45.01 | 45.01 | 723,810 | -0.33(-0.72%) |
Mar 18, 2005 | 44.61 | 45.45 | 44.61 | 45.34 | 1,458,466 | +0.82(+1.85%) |
Mar 17, 2005 | 44.10 | 44.61 | 43.93 | 44.52 | 654,202 | +0.49(+1.11%) |
Mar 16, 2005 | 44.72 | 44.78 | 43.77 | 44.03 | 486,018 | -0.71(-1.60%) |
Mar 15, 2005 | 45.38 | 45.42 | 44.61 | 44.74 | 570,041 | -0.53(-1.17%) |
Mar 14, 2005 | 45.65 | 46.31 | 44.88 | 45.28 | 1,046,449 | -0.27(-0.59%) |
Mar 11, 2005 | 45.16 | 46.08 | 45.12 | 45.54 | 1,026,679 | +0.51(+1.13%) |
Mar 10, 2005 | 44.39 | 45.06 | 44.12 | 45.03 | 1,258,705 | +1.88(+4.35%) |
Mar 09, 2005 | 43.27 | 43.61 | 43.04 | 43.16 | 372,614 | -0.06(-0.13%) |
Mar 08, 2005 | 43.56 | 43.60 | 43.13 | 43.21 | 287,354 | -0.58(-1.31%) |
Mar 07, 2005 | 44.04 | 44.21 | 43.67 | 43.79 | 313,166 | -0.36(-0.81%) |
Mar 04, 2005 | 43.74 | 44.20 | 43.29 | 44.15 | 386,480 | +0.71(+1.64%) |
Mar 03, 2005 | 43.45 | 43.64 | 43.06 | 43.43 | 305,203 | +0.04(+0.08%) |
Mar 02, 2005 | 43.77 | 43.85 | 43.33 | 43.40 | 316,461 | -0.45(-1.03%) |
Mar 01, 2005 | 44.26 | 44.53 | 43.75 | 43.85 | 476,819 | -0.36(-0.82%) |
Feb 28, 2005 | 43.76 | 44.21 | 43.41 | 44.21 | 636,629 | +0.15(+0.35%) |
Feb 25, 2005 | 43.91 | 44.10 | 43.65 | 44.06 | 410,644 | -0.03(-0.07%) |
Feb 24, 2005 | 43.27 | 44.09 | 43.23 | 44.09 | 494,393 | +1.01(+2.33%) |
Feb 23, 2005 | 42.89 | 43.18 | 42.85 | 43.08 | 531,462 | +0.37(+0.87%) |
Feb 22, 2005 | 43.46 | 43.46 | 42.50 | 42.71 | 430,139 | -0.75(-1.73%) |
Feb 18, 2005 | 43.48 | 43.58 | 43.22 | 43.46 | 515,948 | -0.17(-0.40%) |
Feb 17, 2005 | 44.07 | 44.28 | 43.60 | 43.64 | 458,696 | -0.45(-1.02%) |
Feb 16, 2005 | 44.32 | 44.42 | 43.91 | 44.09 | 281,314 | -0.35(-0.79%) |
Feb 15, 2005 | 43.96 | 44.76 | 43.96 | 44.44 | 472,151 | +0.47(+1.08%) |
Feb 14, 2005 | 44.05 | 44.10 | 43.89 | 43.96 | 355,040 | -0.12(-0.28%) |
Feb 11, 2005 | 43.61 | 44.22 | 43.60 | 44.09 | 459,932 | +0.50(+1.14%) |
Feb 10, 2005 | 43.58 | 43.80 | 43.31 | 43.59 | 350,921 | +0.09(+0.20%) |
Feb 09, 2005 | 44.04 | 44.32 | 43.50 | 43.51 | 302,319 | -0.46(-1.04%) |
Feb 08, 2005 | 44.07 | 44.20 | 43.80 | 43.96 | 333,210 | -0.11(-0.25%) |
Feb 07, 2005 | 43.94 | 44.21 | 43.90 | 44.07 | 257,150 | -0.04(-0.10%) |
Feb 04, 2005 | 43.25 | 44.18 | 43.25 | 44.12 | 644,729 | +0.71(+1.63%) |
Feb 03, 2005 | 43.88 | 43.88 | 43.20 | 43.41 | 554,939 | -0.51(-1.16%) |
Feb 02, 2005 | 43.68 | 44.02 | 43.64 | 43.92 | 593,244 | +0.30(+0.68%) |
Feb 01, 2005 | 43.67 | 43.69 | 43.30 | 43.62 | 734,107 | -0.15(-0.33%) |
Jan 31, 2005 | 43.70 | 44.10 | 43.57 | 43.77 | 493,020 | +0.24(+0.55%) |
Jan 28, 2005 | 43.59 | 43.80 | 43.36 | 43.53 | 686,466 | -0.04(-0.08%) |
Jan 27, 2005 | 43.68 | 43.87 | 43.41 | 43.56 | 1,268,453 | -0.12(-0.27%) |
Jan 26, 2005 | 44.32 | 45.07 | 43.38 | 43.68 | 1,501,988 | -0.76(-1.72%) |
Jan 25, 2005 | 43.34 | 44.45 | 43.05 | 44.45 | 2,760,007 | +3.58(+8.77%) |
Jan 24, 2005 | 41.59 | 41.86 | 40.86 | 40.86 | 742,756 | -1.16(-2.76%) |
Jan 21, 2005 | 41.88 | 42.30 | 41.71 | 42.02 | 763,076 | +0.20(+0.47%) |
Jan 20, 2005 | 41.26 | 42.04 | 41.17 | 41.82 | 646,788 | +0.52(+1.25%) |
Jan 19, 2005 | 41.56 | 41.77 | 41.26 | 41.31 | 351,196 | -0.14(-0.33%) |
Jan 18, 2005 | 41.56 | 41.56 | 41.23 | 41.44 | 798,497 | -0.10(-0.25%) |
Jan 14, 2005 | 41.71 | 41.84 | 41.37 | 41.55 | 464,875 | -0.24(-0.58%) |
Jan 13, 2005 | 42.03 | 42.25 | 41.68 | 41.79 | 305,340 | -0.27(-0.64%) |
Jan 12, 2005 | 41.88 | 42.11 | 41.41 | 42.06 | 349,411 | +0.17(+0.42%) |
Jan 11, 2005 | 42.24 | 42.24 | 41.80 | 41.88 | 417,508 | -0.36(-0.84%) |
Jan 10, 2005 | 42.65 | 42.70 | 42.17 | 42.24 | 471,327 | -0.58(-1.36%) |
Jan 07, 2005 | 42.41 | 42.96 | 42.39 | 42.82 | 674,247 | +0.34(+0.81%) |
Jan 06, 2005 | 42.05 | 42.49 | 41.86 | 42.48 | 434,258 | +0.50(+1.20%) |
Jan 05, 2005 | 42.50 | 42.50 | 41.76 | 41.98 | 605,738 | -0.52(-1.23%) |
Jan 04, 2005 | 43.05 | 43.06 | 42.35 | 42.50 | 558,921 | -0.60(-1.39%) |