Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 53.95 | 53.95 | 51.25 | 51.95 | 6,080 | -2.50(-4.59%) |
Mar 30, 2005 | 54.00 | 55.05 | 53.75 | 54.45 | 1,180 | -4.55(-7.71%) |
Mar 29, 2005 | 55.75 | 59.00 | 54.25 | 59.00 | 2,400 | +2.75(+4.89%) |
Mar 28, 2005 | 56.30 | 56.65 | 55.80 | 56.25 | 5,020 | -0.10(-0.18%) |
Mar 24, 2005 | 56.50 | 57.15 | 56.25 | 56.35 | 9,580 | -0.35(-0.62%) |
Mar 23, 2005 | 57.05 | 57.55 | 56.70 | 56.70 | 38,660 | -0.55(-0.96%) |
Mar 22, 2005 | 57.30 | 57.65 | 56.50 | 57.25 | 4,880 | -0.50(-0.87%) |
Mar 21, 2005 | 57.25 | 57.95 | 56.60 | 57.75 | 3,360 | +0.55(+0.96%) |
Mar 18, 2005 | 57.00 | 57.25 | 56.65 | 57.20 | 3,260 | +0.20(+0.35%) |
Mar 17, 2005 | 56.75 | 57.10 | 56.40 | 57.00 | 2,840 | +0.00(+0.00%) |
Mar 16, 2005 | 56.80 | 57.25 | 56.65 | 57.00 | 1,300 | +0.70(+1.24%) |
Mar 15, 2005 | 58.45 | 58.45 | 56.25 | 56.30 | 3,560 | -1.95(-3.35%) |
Mar 14, 2005 | 58.20 | 59.15 | 58.00 | 58.25 | 7,260 | +0.05(+0.09%) |
Mar 11, 2005 | 56.25 | 59.20 | 56.25 | 58.20 | 4,300 | +2.10(+3.74%) |
Mar 10, 2005 | 55.65 | 56.75 | 55.50 | 56.10 | 4,840 | +1.10(+2.00%) |
Mar 09, 2005 | 54.90 | 55.60 | 54.50 | 55.00 | 2,980 | +0.35(+0.64%) |
Mar 08, 2005 | 54.50 | 55.10 | 54.25 | 54.65 | 2,380 | -0.35(-0.64%) |
Mar 07, 2005 | 55.40 | 55.40 | 54.50 | 55.00 | 1,180 | -0.15(-0.27%) |
Mar 04, 2005 | 55.00 | 55.60 | 54.60 | 55.15 | 2,940 | -0.35(-0.63%) |
Mar 03, 2005 | 55.50 | 55.75 | 55.00 | 55.50 | 2,660 | +0.45(+0.82%) |
Mar 02, 2005 | 54.45 | 55.95 | 54.45 | 55.05 | 2,840 | +0.60(+1.10%) |
Mar 01, 2005 | 54.75 | 54.75 | 54.00 | 54.45 | 1,600 | -0.50(-0.91%) |
Feb 28, 2005 | 55.00 | 55.00 | 54.10 | 54.95 | 980 | +0.05(+0.09%) |
Feb 25, 2005 | 55.30 | 55.90 | 54.90 | 54.90 | 2,640 | -0.15(-0.27%) |
Feb 24, 2005 | 55.00 | 55.30 | 54.50 | 55.05 | 2,360 | -0.30(-0.54%) |
Feb 23, 2005 | 55.40 | 56.00 | 53.75 | 55.35 | 1,900 | -0.30(-0.54%) |
Feb 22, 2005 | 55.15 | 55.80 | 55.15 | 55.65 | 4,180 | +0.10(+0.18%) |
Feb 18, 2005 | 55.00 | 56.00 | 55.00 | 55.55 | 6,260 | +0.55(+1.00%) |
Feb 17, 2005 | 55.05 | 55.75 | 54.95 | 55.00 | 4,660 | +0.40(+0.73%) |
Feb 16, 2005 | 53.55 | 54.90 | 53.55 | 54.60 | 18,660 | +0.55(+1.02%) |
Feb 15, 2005 | 54.50 | 54.50 | 53.85 | 54.05 | 5,180 | -0.45(-0.83%) |
Feb 14, 2005 | 53.35 | 54.50 | 53.35 | 54.50 | 7,200 | +1.20(+2.25%) |
Feb 11, 2005 | 54.00 | 54.70 | 52.80 | 53.30 | 8,440 | -0.10(-0.19%) |
Feb 10, 2005 | 53.50 | 53.90 | 53.00 | 53.40 | 4,260 | +0.40(+0.75%) |
Feb 09, 2005 | 53.50 | 53.70 | 53.00 | 53.00 | 3,080 | +0.05(+0.09%) |
Feb 08, 2005 | 53.00 | 53.25 | 52.95 | 52.95 | 3,320 | +0.20(+0.38%) |
Feb 07, 2005 | 53.00 | 53.25 | 52.50 | 52.75 | 4,700 | +0.25(+0.48%) |
Feb 04, 2005 | 52.80 | 53.00 | 52.25 | 52.50 | 1,260 | -0.55(-1.04%) |
Feb 03, 2005 | 53.25 | 53.50 | 53.00 | 53.05 | 540 | +0.05(+0.09%) |
Feb 02, 2005 | 52.25 | 53.75 | 51.95 | 53.00 | 15,640 | +0.80(+1.53%) |
Feb 01, 2005 | 52.35 | 52.35 | 51.10 | 52.20 | 2,340 | -0.15(-0.29%) |
Jan 31, 2005 | 52.35 | 52.35 | 51.60 | 52.35 | 2,080 | +0.00(+0.00%) |
Jan 28, 2005 | 52.85 | 52.85 | 52.35 | 52.35 | 920 | -0.20(-0.38%) |
Jan 27, 2005 | 52.75 | 52.75 | 52.14 | 52.55 | 6,620 | +0.00(+0.00%) |
Jan 26, 2005 | 52.00 | 52.75 | 51.85 | 52.55 | 880 | +1.05(+2.04%) |
Jan 25, 2005 | 52.25 | 52.30 | 51.50 | 51.50 | 1,020 | -1.00(-1.90%) |
Jan 24, 2005 | 52.25 | 52.85 | 52.25 | 52.50 | 18,280 | +0.00(+0.00%) |
Jan 21, 2005 | 52.75 | 52.75 | 52.45 | 52.50 | 1,360 | +0.05(+0.10%) |
Jan 20, 2005 | 51.75 | 52.85 | 51.30 | 52.45 | 9,060 | +0.95(+1.84%) |
Jan 19, 2005 | 51.50 | 51.70 | 51.25 | 51.50 | 6,780 | +0.00(+0.00%) |
Jan 18, 2005 | 51.45 | 51.50 | 51.15 | 51.50 | 12,480 | -0.20(-0.39%) |
Jan 14, 2005 | 51.25 | 52.45 | 51.25 | 51.70 | 9,560 | +0.25(+0.49%) |
Jan 13, 2005 | 51.75 | 52.00 | 51.25 | 51.45 | 2,980 | -0.30(-0.58%) |
Jan 12, 2005 | 52.50 | 52.85 | 51.60 | 51.75 | 6,540 | -0.75(-1.43%) |
Jan 11, 2005 | 52.55 | 52.85 | 52.50 | 52.50 | 1,960 | +0.00(+0.00%) |
Jan 10, 2005 | 52.50 | 52.80 | 52.50 | 52.50 | 3,080 | -0.15(-0.28%) |
Jan 07, 2005 | 52.50 | 53.10 | 52.00 | 52.65 | 2,780 | +0.15(+0.29%) |
Jan 06, 2005 | 52.50 | 53.15 | 52.50 | 52.50 | 860 | -0.15(-0.28%) |
Jan 05, 2005 | 53.00 | 53.00 | 52.45 | 52.65 | 4,820 | -0.60(-1.13%) |
Jan 04, 2005 | 53.55 | 53.95 | 53.25 | 53.25 | 4,420 | -0.75(-1.39%) |