Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 44.40 | 44.96 | 44.40 | 44.94 | 488,651 | +0.65(+1.46%) |
Mar 30, 2005 | 44.05 | 44.39 | 43.98 | 44.29 | 825,719 | +0.30(+0.69%) |
Mar 29, 2005 | 44.19 | 44.63 | 43.92 | 43.99 | 834,814 | -0.49(-1.11%) |
Mar 28, 2005 | 44.14 | 44.71 | 44.08 | 44.48 | 490,718 | +0.60(+1.36%) |
Mar 24, 2005 | 44.30 | 44.32 | 43.84 | 43.89 | 743,863 | -0.20(-0.44%) |
Mar 23, 2005 | 44.38 | 44.66 | 44.06 | 44.08 | 777,074 | -0.28(-0.64%) |
Mar 22, 2005 | 44.96 | 45.15 | 44.35 | 44.37 | 533,575 | -0.48(-1.07%) |
Mar 21, 2005 | 44.88 | 45.26 | 44.85 | 44.85 | 726,500 | -0.33(-0.72%) |
Mar 18, 2005 | 44.45 | 45.28 | 44.45 | 45.17 | 1,463,887 | +0.82(+1.85%) |
Mar 17, 2005 | 43.94 | 44.45 | 43.77 | 44.35 | 656,634 | +0.49(+1.11%) |
Mar 16, 2005 | 44.56 | 44.61 | 43.61 | 43.87 | 487,824 | -0.71(-1.60%) |
Mar 15, 2005 | 45.22 | 45.25 | 44.45 | 44.58 | 572,160 | -0.53(-1.17%) |
Mar 14, 2005 | 45.48 | 46.14 | 44.72 | 45.11 | 1,050,339 | -0.27(-0.59%) |
Mar 11, 2005 | 44.99 | 45.91 | 44.96 | 45.38 | 1,030,495 | +0.51(+1.13%) |
Mar 10, 2005 | 44.23 | 44.89 | 43.95 | 44.87 | 1,263,383 | +1.87(+4.35%) |
Mar 09, 2005 | 43.11 | 43.45 | 42.88 | 43.00 | 373,999 | -0.06(-0.13%) |
Mar 08, 2005 | 43.40 | 43.44 | 42.97 | 43.05 | 288,422 | -0.57(-1.31%) |
Mar 07, 2005 | 43.87 | 44.05 | 43.50 | 43.63 | 314,330 | -0.36(-0.81%) |
Mar 04, 2005 | 43.58 | 44.04 | 43.13 | 43.98 | 387,917 | +0.71(+1.64%) |
Mar 03, 2005 | 43.29 | 43.48 | 42.90 | 43.27 | 306,337 | +0.04(+0.08%) |
Mar 02, 2005 | 43.61 | 43.69 | 43.17 | 43.24 | 317,637 | -0.45(-1.03%) |
Mar 01, 2005 | 44.10 | 44.36 | 43.59 | 43.69 | 478,591 | -0.36(-0.82%) |
Feb 28, 2005 | 43.60 | 44.05 | 43.25 | 44.05 | 638,995 | +0.15(+0.35%) |
Feb 25, 2005 | 43.75 | 43.93 | 43.49 | 43.90 | 412,170 | -0.03(-0.07%) |
Feb 24, 2005 | 43.10 | 43.92 | 43.07 | 43.92 | 496,230 | +1.00(+2.33%) |
Feb 23, 2005 | 42.73 | 43.02 | 42.69 | 42.92 | 533,437 | +0.37(+0.87%) |
Feb 22, 2005 | 43.30 | 43.30 | 42.34 | 42.55 | 431,738 | -0.75(-1.73%) |
Feb 18, 2005 | 43.32 | 43.42 | 43.06 | 43.30 | 517,866 | -0.17(-0.40%) |
Feb 17, 2005 | 43.91 | 44.12 | 43.44 | 43.47 | 460,401 | -0.45(-1.02%) |
Feb 16, 2005 | 44.16 | 44.25 | 43.74 | 43.92 | 282,359 | -0.35(-0.79%) |
Feb 15, 2005 | 43.79 | 44.59 | 43.79 | 44.27 | 473,906 | +0.47(+1.08%) |
Feb 14, 2005 | 43.89 | 43.94 | 43.73 | 43.80 | 356,360 | -0.12(-0.28%) |
Feb 11, 2005 | 43.45 | 44.06 | 43.44 | 43.92 | 461,642 | +0.49(+1.14%) |
Feb 10, 2005 | 43.42 | 43.64 | 43.15 | 43.43 | 352,226 | +0.09(+0.20%) |
Feb 09, 2005 | 43.87 | 44.16 | 43.34 | 43.34 | 303,443 | -0.46(-1.04%) |
Feb 08, 2005 | 43.90 | 44.03 | 43.64 | 43.80 | 334,449 | -0.11(-0.25%) |
Feb 07, 2005 | 43.77 | 44.05 | 43.74 | 43.91 | 258,106 | -0.04(-0.10%) |
Feb 04, 2005 | 43.09 | 44.01 | 43.09 | 43.95 | 647,125 | +0.70(+1.63%) |
Feb 03, 2005 | 43.72 | 43.72 | 43.04 | 43.25 | 557,002 | -0.51(-1.16%) |
Feb 02, 2005 | 43.52 | 43.86 | 43.47 | 43.76 | 595,449 | +0.30(+0.68%) |
Feb 01, 2005 | 43.50 | 43.53 | 43.14 | 43.46 | 736,835 | -0.15(-0.33%) |
Jan 31, 2005 | 43.54 | 43.93 | 43.41 | 43.61 | 494,852 | +0.24(+0.55%) |
Jan 28, 2005 | 43.43 | 43.64 | 43.20 | 43.37 | 689,018 | -0.04(-0.08%) |
Jan 27, 2005 | 43.52 | 43.71 | 43.25 | 43.40 | 1,273,167 | -0.12(-0.27%) |
Jan 26, 2005 | 44.16 | 44.90 | 43.22 | 43.52 | 1,507,571 | -0.76(-1.72%) |
Jan 25, 2005 | 43.18 | 44.28 | 42.89 | 44.28 | 2,770,266 | +3.57(+8.77%) |
Jan 24, 2005 | 41.44 | 41.70 | 40.71 | 40.71 | 745,517 | -1.15(-2.76%) |
Jan 21, 2005 | 41.73 | 42.14 | 41.56 | 41.86 | 765,912 | +0.20(+0.47%) |
Jan 20, 2005 | 41.11 | 41.89 | 41.02 | 41.67 | 649,192 | +0.52(+1.25%) |
Jan 19, 2005 | 41.41 | 41.62 | 41.11 | 41.15 | 352,501 | -0.14(-0.33%) |
Jan 18, 2005 | 41.41 | 41.41 | 41.08 | 41.29 | 801,465 | -0.10(-0.25%) |
Jan 14, 2005 | 41.55 | 41.69 | 41.22 | 41.39 | 466,603 | -0.24(-0.58%) |
Jan 13, 2005 | 41.87 | 42.10 | 41.52 | 41.63 | 306,475 | -0.27(-0.64%) |
Jan 12, 2005 | 41.73 | 41.95 | 41.25 | 41.90 | 350,710 | +0.17(+0.42%) |
Jan 11, 2005 | 42.08 | 42.08 | 41.65 | 41.73 | 419,060 | -0.36(-0.85%) |
Jan 10, 2005 | 42.49 | 42.55 | 42.01 | 42.08 | 473,079 | -0.58(-1.36%) |
Jan 07, 2005 | 42.25 | 42.80 | 42.23 | 42.66 | 676,753 | +0.34(+0.81%) |
Jan 06, 2005 | 41.89 | 42.34 | 41.70 | 42.32 | 435,872 | +0.50(+1.20%) |
Jan 05, 2005 | 42.34 | 42.34 | 41.60 | 41.82 | 607,989 | -0.52(-1.23%) |
Jan 04, 2005 | 42.89 | 42.90 | 42.19 | 42.34 | 560,998 | -0.59(-1.39%) |