Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 41.50 | 42.10 | 41.50 | 41.50 | 7,650 | +0.10(+0.24%) |
Mar 30, 2005 | 41.40 | 41.70 | 41.20 | 41.40 | 24,191 | +0.00(+0.00%) |
Mar 29, 2005 | 41.40 | 41.70 | 41.20 | 41.40 | 24,191 | -0.81(-1.92%) |
Mar 28, 2005 | 42.21 | 42.30 | 42.20 | 42.21 | 22,433 | -0.34(-0.80%) |
Mar 24, 2005 | 42.55 | 42.70 | 42.55 | 42.55 | 2,126 | -0.25(-0.58%) |
Mar 23, 2005 | 42.80 | 43.30 | 42.80 | 42.80 | 4,029 | +0.20(+0.47%) |
Mar 22, 2005 | 42.60 | 42.80 | 42.60 | 42.60 | 4,991 | +0.00(+0.00%) |
Mar 21, 2005 | 42.60 | 42.80 | 42.60 | 42.60 | 4,991 | -0.60(-1.39%) |
Mar 18, 2005 | 43.20 | 43.20 | 43.10 | 43.20 | 1,982 | -1.20(-2.70%) |
Mar 17, 2005 | 44.40 | 44.75 | 44.40 | 44.40 | 736 | -0.60(-1.33%) |
Mar 16, 2005 | 45.00 | 45.30 | 45.00 | 45.00 | 3,199 | +0.00(+0.00%) |
Mar 15, 2005 | 45.00 | 45.30 | 45.00 | 45.00 | 3,199 | +0.30(+0.67%) |
Mar 14, 2005 | 44.70 | 44.90 | 44.70 | 44.70 | 1,862 | +0.05(+0.11%) |
Mar 11, 2005 | 44.65 | 44.70 | 44.30 | 44.65 | 4,383 | +0.00(+0.00%) |
Mar 10, 2005 | 44.65 | 44.70 | 44.30 | 44.65 | 4,383 | -0.60(-1.33%) |
Mar 09, 2005 | 45.25 | 45.25 | 44.75 | 45.25 | 4,195 | +0.00(+0.00%) |
Mar 08, 2005 | 45.25 | 45.25 | 44.75 | 45.25 | 4,195 | -0.20(-0.44%) |
Mar 07, 2005 | 45.45 | 45.45 | 45.05 | 45.45 | 10,228 | +0.80(+1.79%) |
Mar 04, 2005 | 44.65 | 44.90 | 44.00 | 44.65 | 18,814 | +0.00(+0.00%) |
Mar 03, 2005 | 44.65 | 44.90 | 44.00 | 44.65 | 18,814 | +1.05(+2.41%) |
Mar 02, 2005 | 43.60 | 43.65 | 43.05 | 43.60 | 6,714 | -0.15(-0.34%) |
Mar 01, 2005 | 43.75 | 43.75 | 43.55 | 43.75 | 5,248 | +0.00(+0.00%) |
Feb 28, 2005 | 43.75 | 43.75 | 43.55 | 43.75 | 5,248 | +0.50(+1.16%) |
Feb 25, 2005 | 43.25 | 43.25 | 43.10 | 43.25 | 3,919 | +1.05(+2.49%) |
Feb 24, 2005 | 42.20 | 42.20 | 41.80 | 42.20 | 2,706 | +0.20(+0.48%) |
Feb 23, 2005 | 42.00 | 42.00 | 41.26 | 42.00 | 15,709 | +0.00(+0.00%) |
Feb 22, 2005 | 42.00 | 42.00 | 41.26 | 42.00 | 15,709 | +1.45(+3.58%) |
Feb 18, 2005 | 40.55 | 41.15 | 40.55 | 40.55 | 7,064 | -0.70(-1.70%) |
Feb 17, 2005 | 41.25 | 41.30 | 41.10 | 41.25 | 3,990 | +0.45(+1.10%) |
Feb 16, 2005 | 40.80 | 41.10 | 40.80 | 40.80 | 3,021 | +0.00(+0.00%) |
Feb 15, 2005 | 40.80 | 41.10 | 40.80 | 40.80 | 3,021 | +0.15(+0.37%) |
Feb 14, 2005 | 40.65 | 41.05 | 40.65 | 40.65 | 2,009 | +0.35(+0.87%) |
Feb 11, 2005 | 40.30 | 40.30 | 40.05 | 40.30 | 1,952 | -0.30(-0.74%) |
Feb 10, 2005 | 40.60 | 40.90 | 40.60 | 40.60 | 6,277 | +0.00(+0.00%) |
Feb 09, 2005 | 40.60 | 40.90 | 40.60 | 40.60 | 6,277 | +0.00(+0.00%) |
Feb 08, 2005 | 40.60 | 41.00 | 40.60 | 40.60 | 4,348 | +0.00(+0.00%) |
Feb 07, 2005 | 40.60 | 41.00 | 40.60 | 40.60 | 4,348 | -0.65(-1.58%) |
Feb 04, 2005 | 41.25 | 41.35 | 41.00 | 41.25 | 9,516 | +0.00(+0.00%) |
Feb 03, 2005 | 41.25 | 41.35 | 41.00 | 41.25 | 9,516 | +0.25(+0.61%) |
Feb 02, 2005 | 41.00 | 41.05 | 40.60 | 41.00 | 6,397 | +0.10(+0.24%) |
Feb 01, 2005 | 40.90 | 40.90 | 40.75 | 40.90 | 4,257 | +0.00(+0.00%) |
Jan 31, 2005 | 40.90 | 40.90 | 40.75 | 40.90 | 4,257 | +0.20(+0.49%) |
Jan 28, 2005 | 40.70 | 41.05 | 40.60 | 40.70 | 3,936 | +0.00(+0.00%) |
Jan 27, 2005 | 40.70 | 41.05 | 40.60 | 40.70 | 3,936 | +0.70(+1.75%) |
Jan 26, 2005 | 40.00 | 40.40 | 40.00 | 40.00 | 6,288 | +0.00(+0.00%) |
Jan 25, 2005 | 40.00 | 40.40 | 40.00 | 40.00 | 6,288 | +0.00(+0.00%) |
Jan 24, 2005 | 40.00 | 40.25 | 40.00 | 40.00 | 6,263 | -0.30(-0.74%) |
Jan 21, 2005 | 40.30 | 40.65 | 40.25 | 40.30 | 3,208 | +0.05(+0.12%) |
Jan 20, 2005 | 40.25 | 40.60 | 40.25 | 40.25 | 844 | -0.15(-0.37%) |
Jan 19, 2005 | 40.40 | 40.60 | 40.20 | 40.40 | 23,856 | +0.00(+0.00%) |
Jan 18, 2005 | 40.40 | 40.60 | 40.20 | 40.40 | 23,856 | +0.60(+1.51%) |
Jan 14, 2005 | 39.80 | 40.10 | 39.65 | 39.80 | 24,236 | +0.00(+0.00%) |
Jan 13, 2005 | 39.80 | 40.10 | 39.65 | 39.80 | 24,236 | -0.50(-1.24%) |
Jan 12, 2005 | 40.30 | 40.30 | 39.75 | 40.30 | 9,989 | +0.00(+0.00%) |
Jan 11, 2005 | 40.30 | 40.30 | 39.75 | 40.30 | 9,989 | +0.40(+1.00%) |
Jan 10, 2005 | 39.90 | 40.25 | 39.82 | 39.90 | 3,691 | +0.75(+1.92%) |
Jan 07, 2005 | 39.15 | 39.45 | 39.15 | 39.15 | 7,455 | +0.00(+0.00%) |
Jan 06, 2005 | 39.15 | 39.45 | 39.15 | 39.15 | 7,455 | -0.20(-0.51%) |
Jan 05, 2005 | 39.35 | 39.90 | 39.35 | 39.35 | 6,082 | -1.00(-2.48%) |
Jan 04, 2005 | 40.35 | 40.50 | 40.10 | 40.35 | 3,052 | -0.50(-1.22%) |