Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 50.92 | 50.95 | 50.84 | 50.94 | 1,166 | +0.07(+0.13%) |
Mar 30, 2005 | 50.18 | 50.87 | 50.18 | 50.87 | 4,134 | +1.10(+2.22%) |
Mar 29, 2005 | 50.23 | 50.48 | 49.76 | 49.77 | 124,250 | -0.83(-1.64%) |
Mar 28, 2005 | 50.74 | 50.74 | 50.57 | 50.60 | 1,908 | +0.03(+0.06%) |
Mar 24, 2005 | 50.70 | 50.85 | 50.56 | 50.57 | 9,753 | -0.13(-0.26%) |
Mar 23, 2005 | 50.56 | 50.89 | 50.54 | 50.70 | 13,676 | +0.07(+0.13%) |
Mar 22, 2005 | 51.50 | 51.53 | 50.63 | 50.63 | 9,223 | -0.75(-1.47%) |
Mar 21, 2005 | 51.36 | 51.55 | 51.14 | 51.39 | 12,509 | -0.14(-0.27%) |
Mar 18, 2005 | 51.34 | 51.53 | 51.13 | 51.53 | 2,544 | -0.22(-0.42%) |
Mar 17, 2005 | 51.71 | 51.86 | 51.60 | 51.75 | 2,544 | +0.04(+0.07%) |
Mar 16, 2005 | 52.20 | 52.27 | 51.71 | 51.71 | 10,707 | +0.08(+0.15%) |
Mar 15, 2005 | 52.02 | 52.07 | 51.61 | 51.63 | 5,830 | -0.04(-0.07%) |
Mar 14, 2005 | 51.60 | 51.74 | 51.43 | 51.67 | 7,103 | +0.18(+0.35%) |
Mar 11, 2005 | 51.99 | 52.01 | 51.44 | 51.49 | 28,200 | -0.10(-0.20%) |
Mar 10, 2005 | 51.70 | 51.71 | 51.44 | 51.60 | 21,945 | -0.10(-0.20%) |
Mar 09, 2005 | 51.55 | 51.88 | 51.55 | 51.70 | 11,449 | -0.25(-0.49%) |
Mar 08, 2005 | 52.16 | 52.76 | 51.95 | 51.95 | 57,778 | -0.15(-0.29%) |
Mar 07, 2005 | 51.60 | 52.27 | 51.60 | 52.11 | 37,105 | +0.37(+0.71%) |
Mar 04, 2005 | 51.83 | 51.93 | 51.66 | 51.74 | 19,400 | +0.17(+0.33%) |
Mar 03, 2005 | 52.02 | 52.02 | 51.29 | 51.57 | 11,661 | -0.52(-1.00%) |
Mar 02, 2005 | 51.69 | 52.30 | 51.69 | 52.09 | 6,997 | -0.06(-0.11%) |
Mar 01, 2005 | 51.89 | 52.14 | 51.89 | 52.14 | 28,730 | +0.55(+1.06%) |
Feb 28, 2005 | 52.11 | 52.11 | 51.35 | 51.60 | 8,587 | -0.31(-0.60%) |
Feb 25, 2005 | 51.52 | 52.04 | 51.52 | 51.91 | 15,478 | +0.45(+0.88%) |
Feb 24, 2005 | 50.81 | 51.50 | 50.56 | 51.45 | 3,498 | +0.65(+1.28%) |
Feb 23, 2005 | 50.84 | 50.91 | 50.60 | 50.80 | 9,541 | +0.09(+0.19%) |
Feb 22, 2005 | 50.75 | 51.26 | 50.65 | 50.71 | 100,821 | -0.38(-0.74%) |
Feb 18, 2005 | 51.30 | 51.43 | 51.07 | 51.09 | 8,163 | -0.21(-0.40%) |
Feb 17, 2005 | 51.45 | 51.63 | 51.28 | 51.29 | 14,100 | -0.61(-1.18%) |
Feb 16, 2005 | 52.16 | 52.16 | 51.73 | 51.91 | 3,922 | -0.32(-0.61%) |
Feb 15, 2005 | 52.11 | 52.58 | 52.11 | 52.23 | 6,254 | -0.02(-0.04%) |
Feb 14, 2005 | 52.01 | 52.35 | 52.01 | 52.25 | 10,177 | +0.54(+1.04%) |
Feb 11, 2005 | 51.12 | 51.71 | 50.98 | 51.71 | 8,693 | +0.40(+0.77%) |
Feb 10, 2005 | 51.43 | 51.43 | 51.07 | 51.31 | 15,796 | -0.31(-0.60%) |
Feb 09, 2005 | 52.30 | 52.30 | 51.52 | 51.62 | 36,681 | -0.48(-0.92%) |
Feb 08, 2005 | 51.96 | 52.20 | 51.93 | 52.11 | 3,180 | +0.24(+0.45%) |
Feb 07, 2005 | 52.26 | 52.51 | 51.84 | 51.87 | 6,466 | -0.61(-1.17%) |
Feb 04, 2005 | 51.69 | 52.48 | 51.55 | 52.48 | 13,570 | +0.85(+1.64%) |
Feb 03, 2005 | 51.74 | 51.83 | 51.47 | 51.63 | 23,429 | -0.08(-0.16%) |
Feb 02, 2005 | 51.78 | 52.08 | 51.72 | 51.72 | 8,693 | -0.19(-0.36%) |
Feb 01, 2005 | 51.41 | 51.96 | 51.41 | 51.91 | 14,842 | +0.58(+1.14%) |
Jan 31, 2005 | 51.41 | 51.54 | 51.29 | 51.32 | 7,209 | +0.48(+0.95%) |
Jan 28, 2005 | 50.96 | 50.96 | 50.54 | 50.84 | 6,785 | -0.14(-0.28%) |
Jan 27, 2005 | 51.36 | 51.36 | 50.87 | 50.98 | 32,122 | -0.39(-0.75%) |
Jan 26, 2005 | 51.08 | 51.48 | 51.08 | 51.37 | 39,332 | +0.54(+1.06%) |
Jan 25, 2005 | 50.86 | 51.23 | 50.78 | 50.83 | 19,719 | +0.25(+0.48%) |
Jan 24, 2005 | 51.27 | 51.27 | 50.59 | 50.59 | 67,532 | -0.85(-1.65%) |
Jan 21, 2005 | 51.43 | 51.91 | 51.43 | 51.44 | 24,171 | -0.10(-0.20%) |
Jan 20, 2005 | 52.21 | 52.21 | 51.45 | 51.54 | 150,436 | -1.41(-2.67%) |
Jan 19, 2005 | 54.10 | 54.10 | 52.95 | 52.95 | 54,598 | -1.37(-2.52%) |
Jan 18, 2005 | 53.95 | 54.44 | 53.59 | 54.32 | 15,160 | +0.19(+0.35%) |
Jan 14, 2005 | 54.00 | 54.23 | 53.92 | 54.13 | 17,704 | +0.26(+0.49%) |
Jan 13, 2005 | 54.24 | 54.27 | 53.81 | 53.87 | 92,128 | -0.37(-0.68%) |
Jan 12, 2005 | 54.63 | 54.63 | 53.96 | 54.24 | 24,807 | -0.38(-0.69%) |
Jan 11, 2005 | 54.61 | 54.71 | 54.29 | 54.61 | 16,538 | -0.11(-0.21%) |
Jan 10, 2005 | 54.87 | 55.15 | 54.72 | 54.73 | 22,263 | -0.14(-0.26%) |
Jan 07, 2005 | 55.18 | 55.27 | 54.76 | 54.87 | 17,386 | -0.25(-0.44%) |
Jan 06, 2005 | 54.99 | 55.11 | 54.86 | 55.11 | 29,260 | +0.13(+0.24%) |
Jan 05, 2005 | 54.81 | 55.05 | 54.61 | 54.98 | 97,746 | +0.16(+0.29%) |
Jan 04, 2005 | 56.02 | 56.02 | 54.70 | 54.82 | 62,019 | -0.62(-1.12%) |