Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 50.99 | 51.64 | 50.88 | 51.63 | 129,317 | +0.65(+1.28%) |
Mar 30, 2005 | 50.98 | 51.26 | 50.74 | 50.97 | 143,395 | +0.00(+0.00%) |
Mar 29, 2005 | 52.31 | 52.31 | 50.81 | 50.97 | 115,964 | -1.44(-2.75%) |
Mar 28, 2005 | 51.78 | 52.54 | 51.78 | 52.41 | 140,492 | +0.77(+1.49%) |
Mar 24, 2005 | 51.86 | 52.19 | 51.61 | 51.64 | 61,828 | -0.36(-0.69%) |
Mar 23, 2005 | 53.20 | 53.20 | 51.77 | 52.00 | 134,106 | -1.32(-2.48%) |
Mar 22, 2005 | 54.05 | 54.20 | 53.30 | 53.32 | 69,956 | -0.59(-1.09%) |
Mar 21, 2005 | 54.78 | 54.78 | 53.43 | 53.91 | 54,716 | -0.96(-1.76%) |
Mar 18, 2005 | 54.89 | 54.98 | 54.31 | 54.87 | 23,367 | +0.09(+0.16%) |
Mar 17, 2005 | 54.98 | 55.09 | 54.60 | 54.78 | 24,818 | -0.21(-0.39%) |
Mar 16, 2005 | 55.44 | 55.44 | 54.33 | 55.00 | 68,649 | -0.55(-0.99%) |
Mar 15, 2005 | 55.78 | 55.78 | 55.19 | 55.55 | 39,767 | -0.06(-0.11%) |
Mar 14, 2005 | 55.20 | 56.17 | 55.20 | 55.61 | 77,212 | +0.52(+0.94%) |
Mar 11, 2005 | 54.98 | 55.51 | 54.98 | 55.09 | 69,230 | +0.23(+0.41%) |
Mar 10, 2005 | 55.50 | 55.71 | 54.82 | 54.87 | 96,080 | -0.63(-1.14%) |
Mar 09, 2005 | 55.67 | 55.93 | 55.31 | 55.50 | 67,488 | -0.21(-0.37%) |
Mar 08, 2005 | 55.33 | 55.80 | 55.28 | 55.71 | 45,863 | +0.37(+0.67%) |
Mar 07, 2005 | 55.40 | 55.75 | 55.24 | 55.33 | 20,028 | -0.17(-0.30%) |
Mar 04, 2005 | 54.77 | 55.62 | 54.67 | 55.50 | 58,780 | +0.68(+1.24%) |
Mar 03, 2005 | 54.94 | 55.18 | 54.57 | 54.82 | 89,549 | -0.28(-0.51%) |
Mar 02, 2005 | 55.02 | 56.08 | 54.80 | 55.10 | 210,593 | -0.03(-0.05%) |
Mar 01, 2005 | 53.47 | 55.42 | 53.47 | 55.13 | 219,447 | +1.65(+3.09%) |
Feb 28, 2005 | 53.65 | 53.65 | 53.06 | 53.47 | 159,941 | -0.39(-0.72%) |
Feb 25, 2005 | 53.96 | 54.09 | 53.65 | 53.86 | 123,221 | +0.04(+0.08%) |
Feb 24, 2005 | 54.02 | 54.02 | 53.60 | 53.82 | 61,392 | -0.10(-0.19%) |
Feb 23, 2005 | 54.66 | 54.69 | 53.88 | 53.92 | 100,725 | -0.74(-1.35%) |
Feb 22, 2005 | 55.38 | 55.38 | 54.22 | 54.66 | 116,254 | -0.83(-1.49%) |
Feb 18, 2005 | 55.60 | 55.72 | 54.87 | 55.49 | 250,651 | +0.19(+0.35%) |
Feb 17, 2005 | 53.23 | 55.80 | 53.23 | 55.29 | 863,710 | +1.84(+3.44%) |
Feb 16, 2005 | 54.43 | 54.43 | 53.16 | 53.45 | 723,798 | -1.32(-2.42%) |
Feb 15, 2005 | 54.91 | 55.30 | 54.71 | 54.78 | 121,334 | -0.27(-0.49%) |
Feb 14, 2005 | 55.84 | 56.02 | 54.95 | 55.04 | 114,222 | -0.76(-1.37%) |
Feb 11, 2005 | 55.60 | 56.81 | 55.44 | 55.81 | 103,627 | +0.10(+0.19%) |
Feb 10, 2005 | 55.02 | 55.75 | 54.84 | 55.71 | 28,592 | +0.59(+1.06%) |
Feb 09, 2005 | 55.27 | 55.63 | 55.08 | 55.12 | 45,863 | -0.28(-0.51%) |
Feb 08, 2005 | 55.40 | 55.81 | 55.12 | 55.40 | 50,362 | -0.12(-0.22%) |
Feb 07, 2005 | 55.71 | 56.12 | 55.53 | 55.53 | 53,120 | +0.13(+0.24%) |
Feb 04, 2005 | 55.15 | 55.67 | 55.15 | 55.40 | 116,545 | +0.24(+0.44%) |
Feb 03, 2005 | 54.36 | 55.46 | 54.36 | 55.15 | 119,592 | +0.68(+1.24%) |
Feb 02, 2005 | 55.04 | 55.04 | 54.16 | 54.48 | 71,262 | -0.50(-0.91%) |
Feb 01, 2005 | 55.22 | 55.22 | 54.61 | 54.98 | 157,183 | -0.34(-0.62%) |
Jan 31, 2005 | 54.60 | 55.39 | 54.60 | 55.33 | 91,871 | +0.86(+1.58%) |
Jan 28, 2005 | 54.64 | 54.82 | 54.11 | 54.47 | 122,350 | -0.17(-0.32%) |
Jan 27, 2005 | 54.70 | 54.95 | 54.54 | 54.64 | 98,112 | +0.04(+0.08%) |
Jan 26, 2005 | 53.88 | 54.95 | 53.88 | 54.60 | 89,985 | +0.16(+0.29%) |
Jan 25, 2005 | 54.49 | 54.91 | 54.43 | 54.44 | 52,975 | -0.15(-0.28%) |
Jan 24, 2005 | 54.69 | 54.89 | 54.18 | 54.59 | 62,699 | -0.06(-0.10%) |
Jan 21, 2005 | 54.67 | 54.84 | 54.05 | 54.64 | 115,383 | -0.02(-0.04%) |
Jan 20, 2005 | 54.90 | 55.20 | 53.54 | 54.67 | 235,412 | -0.10(-0.18%) |
Jan 19, 2005 | 56.42 | 56.64 | 54.73 | 54.76 | 105,079 | -0.69(-1.24%) |
Jan 18, 2005 | 55.58 | 56.05 | 55.19 | 55.45 | 116,545 | -0.30(-0.53%) |
Jan 14, 2005 | 55.46 | 56.02 | 55.46 | 55.75 | 77,503 | +0.45(+0.82%) |
Jan 13, 2005 | 55.50 | 56.48 | 55.29 | 55.29 | 228,445 | -0.31(-0.56%) |
Jan 12, 2005 | 55.21 | 55.71 | 55.21 | 55.60 | 67,633 | +0.52(+0.94%) |
Jan 11, 2005 | 55.33 | 55.50 | 54.60 | 55.09 | 109,143 | -0.17(-0.30%) |
Jan 10, 2005 | 54.43 | 55.56 | 54.26 | 55.25 | 116,690 | +1.27(+2.36%) |
Jan 07, 2005 | 55.12 | 55.81 | 53.71 | 53.98 | 213,786 | -1.14(-2.08%) |
Jan 06, 2005 | 52.54 | 55.52 | 52.51 | 55.12 | 436,282 | +3.55(+6.88%) |
Jan 05, 2005 | 52.16 | 52.16 | 51.50 | 51.57 | 35,703 | -0.48(-0.93%) |
Jan 04, 2005 | 52.21 | 52.54 | 51.64 | 52.05 | 35,558 | -0.16(-0.30%) |