Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 50.63 | 51.28 | 50.52 | 51.26 | 130,232 | +0.65(+1.28%) |
Mar 30, 2005 | 50.62 | 50.90 | 50.38 | 50.61 | 144,410 | +0.00(+0.00%) |
Mar 29, 2005 | 51.94 | 51.94 | 50.46 | 50.61 | 116,785 | -1.43(-2.75%) |
Mar 28, 2005 | 51.41 | 52.17 | 51.41 | 52.04 | 141,486 | +0.77(+1.49%) |
Mar 24, 2005 | 51.50 | 51.83 | 51.24 | 51.28 | 62,265 | -0.36(-0.69%) |
Mar 23, 2005 | 52.82 | 52.82 | 51.41 | 51.63 | 135,055 | -1.31(-2.48%) |
Mar 22, 2005 | 53.67 | 53.82 | 52.93 | 52.95 | 70,451 | -0.58(-1.09%) |
Mar 21, 2005 | 54.39 | 54.39 | 53.06 | 53.53 | 55,103 | -0.96(-1.76%) |
Mar 18, 2005 | 54.50 | 54.59 | 53.93 | 54.49 | 23,532 | +0.09(+0.16%) |
Mar 17, 2005 | 54.60 | 54.71 | 54.22 | 54.40 | 24,994 | -0.21(-0.39%) |
Mar 16, 2005 | 55.05 | 55.05 | 53.95 | 54.61 | 69,135 | -0.55(-0.99%) |
Mar 15, 2005 | 55.39 | 55.39 | 54.80 | 55.16 | 40,048 | -0.06(-0.11%) |
Mar 14, 2005 | 54.81 | 55.77 | 54.81 | 55.22 | 77,759 | +0.51(+0.94%) |
Mar 11, 2005 | 54.60 | 55.12 | 54.60 | 54.71 | 69,720 | +0.23(+0.41%) |
Mar 10, 2005 | 55.11 | 55.31 | 54.43 | 54.48 | 96,760 | -0.63(-1.14%) |
Mar 09, 2005 | 55.28 | 55.53 | 54.92 | 55.11 | 67,966 | -0.21(-0.37%) |
Mar 08, 2005 | 54.95 | 55.40 | 54.89 | 55.31 | 46,187 | +0.37(+0.67%) |
Mar 07, 2005 | 55.01 | 55.35 | 54.86 | 54.95 | 20,170 | -0.16(-0.30%) |
Mar 04, 2005 | 54.38 | 55.23 | 54.29 | 55.11 | 59,196 | +0.68(+1.24%) |
Mar 03, 2005 | 54.56 | 54.79 | 54.19 | 54.43 | 90,183 | -0.28(-0.51%) |
Mar 02, 2005 | 54.64 | 55.69 | 54.41 | 54.71 | 212,083 | -0.03(-0.05%) |
Mar 01, 2005 | 53.10 | 55.03 | 53.10 | 54.74 | 220,999 | +1.64(+3.09%) |
Feb 28, 2005 | 53.28 | 53.28 | 52.69 | 53.10 | 161,072 | -0.38(-0.72%) |
Feb 25, 2005 | 53.58 | 53.71 | 53.27 | 53.48 | 124,093 | +0.04(+0.08%) |
Feb 24, 2005 | 53.65 | 53.65 | 53.23 | 53.44 | 61,827 | -0.10(-0.19%) |
Feb 23, 2005 | 54.27 | 54.30 | 53.50 | 53.54 | 101,437 | -0.73(-1.35%) |
Feb 22, 2005 | 54.99 | 54.99 | 53.84 | 54.27 | 117,077 | -0.82(-1.49%) |
Feb 18, 2005 | 55.21 | 55.33 | 54.49 | 55.10 | 252,425 | +0.19(+0.35%) |
Feb 17, 2005 | 52.85 | 55.41 | 52.85 | 54.90 | 869,821 | +1.83(+3.44%) |
Feb 16, 2005 | 54.05 | 54.05 | 52.79 | 53.08 | 728,919 | -1.31(-2.42%) |
Feb 15, 2005 | 54.52 | 54.91 | 54.32 | 54.39 | 122,193 | -0.27(-0.49%) |
Feb 14, 2005 | 55.45 | 55.63 | 54.56 | 54.66 | 115,031 | -0.76(-1.37%) |
Feb 11, 2005 | 55.21 | 56.41 | 55.05 | 55.42 | 104,361 | +0.10(+0.19%) |
Feb 10, 2005 | 54.63 | 55.36 | 54.46 | 55.31 | 28,794 | +0.58(+1.06%) |
Feb 09, 2005 | 54.88 | 55.24 | 54.69 | 54.73 | 46,187 | -0.28(-0.51%) |
Feb 08, 2005 | 55.01 | 55.42 | 54.73 | 55.01 | 50,718 | -0.12(-0.22%) |
Feb 07, 2005 | 55.31 | 55.73 | 55.14 | 55.14 | 53,496 | +0.13(+0.24%) |
Feb 04, 2005 | 54.77 | 55.28 | 54.77 | 55.01 | 117,369 | +0.24(+0.44%) |
Feb 03, 2005 | 53.98 | 55.08 | 53.98 | 54.77 | 120,439 | +0.67(+1.24%) |
Feb 02, 2005 | 54.66 | 54.66 | 53.78 | 54.10 | 71,766 | -0.50(-0.91%) |
Feb 01, 2005 | 54.84 | 54.84 | 54.23 | 54.60 | 158,295 | -0.34(-0.62%) |
Jan 31, 2005 | 54.22 | 55.00 | 54.22 | 54.94 | 92,521 | +0.86(+1.58%) |
Jan 28, 2005 | 54.25 | 54.44 | 53.73 | 54.08 | 123,216 | -0.17(-0.32%) |
Jan 27, 2005 | 54.32 | 54.56 | 54.16 | 54.25 | 98,806 | +0.04(+0.08%) |
Jan 26, 2005 | 53.50 | 54.57 | 53.50 | 54.21 | 90,621 | +0.16(+0.29%) |
Jan 25, 2005 | 54.10 | 54.53 | 54.05 | 54.06 | 53,349 | -0.15(-0.28%) |
Jan 24, 2005 | 54.31 | 54.50 | 53.80 | 54.21 | 63,142 | -0.05(-0.10%) |
Jan 21, 2005 | 54.29 | 54.46 | 53.67 | 54.26 | 116,200 | -0.02(-0.04%) |
Jan 20, 2005 | 54.51 | 54.81 | 53.16 | 54.28 | 237,077 | -0.10(-0.18%) |
Jan 19, 2005 | 56.02 | 56.24 | 54.35 | 54.38 | 105,822 | -0.68(-1.24%) |
Jan 18, 2005 | 55.18 | 55.66 | 54.80 | 55.06 | 117,369 | -0.29(-0.53%) |
Jan 14, 2005 | 55.08 | 55.62 | 55.08 | 55.36 | 78,051 | +0.45(+0.82%) |
Jan 13, 2005 | 55.11 | 56.08 | 54.90 | 54.90 | 230,062 | -0.31(-0.56%) |
Jan 12, 2005 | 54.82 | 55.31 | 54.82 | 55.21 | 68,112 | +0.51(+0.94%) |
Jan 11, 2005 | 54.94 | 55.11 | 54.22 | 54.70 | 109,915 | -0.16(-0.30%) |
Jan 10, 2005 | 54.05 | 55.17 | 53.88 | 54.86 | 117,515 | +1.27(+2.36%) |
Jan 07, 2005 | 54.73 | 55.42 | 53.33 | 53.60 | 215,299 | -1.14(-2.08%) |
Jan 06, 2005 | 52.17 | 55.13 | 52.14 | 54.73 | 439,368 | +3.52(+6.88%) |
Jan 05, 2005 | 51.79 | 51.79 | 51.14 | 51.21 | 35,956 | -0.48(-0.93%) |
Jan 04, 2005 | 51.84 | 52.17 | 51.28 | 51.69 | 35,810 | -0.16(-0.30%) |