Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 49.63 | 49.72 | 49.11 | 49.35 | 132,386 | -0.54(-1.08%) |
Mar 30, 2005 | 49.85 | 50.48 | 49.37 | 49.89 | 125,970 | -0.07(-0.15%) |
Mar 29, 2005 | 50.08 | 50.85 | 49.80 | 49.96 | 171,034 | +0.17(+0.35%) |
Mar 28, 2005 | 50.85 | 50.85 | 49.77 | 49.79 | 105,602 | -0.76(-1.49%) |
Mar 24, 2005 | 50.67 | 50.86 | 50.06 | 50.54 | 130,433 | +0.37(+0.74%) |
Mar 23, 2005 | 49.92 | 50.36 | 49.86 | 50.17 | 141,295 | -0.06(-0.13%) |
Mar 22, 2005 | 50.09 | 50.92 | 49.82 | 50.23 | 145,783 | +0.55(+1.12%) |
Mar 21, 2005 | 50.05 | 50.05 | 49.28 | 49.68 | 262,783 | +0.04(+0.07%) |
Mar 18, 2005 | 49.41 | 50.01 | 49.18 | 49.64 | 535,860 | +0.11(+0.22%) |
Mar 17, 2005 | 49.53 | 50.14 | 49.53 | 49.53 | 148,892 | -0.09(-0.18%) |
Mar 16, 2005 | 49.31 | 49.99 | 49.08 | 49.62 | 106,729 | +0.43(+0.87%) |
Mar 15, 2005 | 50.33 | 50.34 | 48.79 | 49.20 | 124,475 | -0.92(-1.83%) |
Mar 14, 2005 | 48.52 | 50.35 | 48.30 | 50.11 | 217,497 | +1.83(+3.79%) |
Mar 11, 2005 | 47.61 | 48.41 | 47.46 | 48.29 | 116,780 | +0.83(+1.74%) |
Mar 10, 2005 | 48.21 | 48.58 | 47.27 | 47.46 | 169,489 | -0.73(-1.51%) |
Mar 09, 2005 | 48.83 | 49.25 | 48.02 | 48.19 | 186,256 | -0.95(-1.93%) |
Mar 08, 2005 | 49.54 | 49.54 | 48.79 | 49.13 | 73,748 | -0.28(-0.57%) |
Mar 07, 2005 | 49.76 | 49.94 | 48.91 | 49.41 | 61,820 | -0.20(-0.40%) |
Mar 04, 2005 | 49.50 | 49.86 | 49.11 | 49.61 | 109,036 | +0.43(+0.87%) |
Mar 03, 2005 | 48.98 | 49.35 | 48.84 | 49.19 | 153,582 | +0.13(+0.26%) |
Mar 02, 2005 | 49.00 | 49.25 | 48.66 | 49.06 | 134,198 | +0.15(+0.30%) |
Mar 01, 2005 | 48.22 | 48.94 | 48.22 | 48.91 | 172,911 | +0.43(+0.88%) |
Feb 28, 2005 | 48.47 | 48.74 | 48.10 | 48.49 | 157,026 | +0.19(+0.40%) |
Feb 25, 2005 | 48.15 | 48.75 | 48.00 | 48.30 | 222,853 | -0.05(-0.09%) |
Feb 24, 2005 | 49.61 | 49.67 | 48.13 | 48.34 | 242,278 | -1.05(-2.12%) |
Feb 23, 2005 | 49.60 | 49.89 | 49.31 | 49.39 | 125,594 | -0.24(-0.48%) |
Feb 22, 2005 | 50.86 | 50.86 | 49.53 | 49.62 | 145,242 | -0.94(-1.85%) |
Feb 18, 2005 | 50.68 | 50.92 | 50.44 | 50.56 | 62,289 | +0.05(+0.09%) |
Feb 17, 2005 | 50.93 | 51.06 | 50.38 | 50.51 | 65,726 | -0.43(-0.84%) |
Feb 16, 2005 | 51.02 | 51.02 | 50.24 | 50.94 | 109,128 | +0.00(+0.00%) |
Feb 15, 2005 | 50.99 | 51.35 | 50.69 | 50.94 | 87,331 | -0.19(-0.37%) |
Feb 14, 2005 | 51.35 | 51.40 | 50.97 | 51.13 | 111,952 | -0.17(-0.34%) |
Feb 11, 2005 | 50.04 | 51.31 | 50.02 | 51.31 | 116,726 | +1.03(+2.04%) |
Feb 10, 2005 | 50.17 | 50.44 | 49.75 | 50.28 | 123,835 | +0.40(+0.80%) |
Feb 09, 2005 | 50.30 | 50.79 | 49.65 | 49.88 | 113,198 | -0.61(-1.21%) |
Feb 08, 2005 | 50.47 | 50.64 | 50.25 | 50.49 | 97,304 | +0.09(+0.18%) |
Feb 07, 2005 | 50.35 | 50.42 | 50.12 | 50.40 | 75,373 | +0.07(+0.14%) |
Feb 04, 2005 | 49.89 | 50.33 | 49.80 | 50.32 | 90,104 | +0.25(+0.49%) |
Feb 03, 2005 | 50.29 | 50.29 | 49.64 | 50.08 | 58,713 | -0.09(-0.18%) |
Feb 02, 2005 | 49.96 | 50.32 | 49.71 | 50.17 | 170,920 | +0.00(+0.00%) |
Feb 01, 2005 | 50.13 | 50.31 | 49.71 | 50.17 | 169,088 | +0.21(+0.42%) |
Jan 31, 2005 | 48.56 | 50.03 | 48.30 | 49.96 | 298,678 | +1.76(+3.64%) |
Jan 28, 2005 | 48.49 | 48.49 | 47.90 | 48.20 | 215,746 | +0.07(+0.15%) |
Jan 27, 2005 | 48.28 | 48.36 | 47.72 | 48.13 | 94,773 | +0.31(+0.65%) |
Jan 26, 2005 | 48.29 | 48.41 | 47.65 | 47.82 | 175,871 | +0.03(+0.06%) |
Jan 25, 2005 | 49.15 | 49.38 | 47.63 | 47.80 | 106,658 | -0.88(-1.81%) |
Jan 24, 2005 | 49.37 | 49.44 | 48.48 | 48.68 | 104,203 | -0.36(-0.74%) |
Jan 21, 2005 | 49.35 | 49.63 | 48.96 | 49.04 | 103,220 | -0.43(-0.86%) |
Jan 20, 2005 | 49.33 | 49.55 | 48.58 | 49.47 | 127,360 | +0.21(+0.42%) |
Jan 19, 2005 | 48.40 | 49.34 | 47.90 | 49.26 | 124,557 | +0.91(+1.88%) |
Jan 18, 2005 | 47.66 | 48.42 | 47.65 | 48.35 | 188,169 | +0.35(+0.72%) |
Jan 14, 2005 | 48.02 | 48.31 | 47.75 | 48.00 | 62,817 | -0.10(-0.21%) |
Jan 13, 2005 | 48.24 | 48.24 | 47.45 | 48.10 | 228,649 | +0.86(+1.83%) |
Jan 12, 2005 | 46.63 | 47.52 | 46.63 | 47.24 | 308,835 | +0.55(+1.19%) |
Jan 11, 2005 | 47.34 | 47.34 | 46.68 | 46.69 | 95,886 | -0.60(-1.27%) |
Jan 10, 2005 | 46.79 | 47.80 | 46.79 | 47.29 | 99,201 | +0.47(+1.01%) |
Jan 07, 2005 | 47.19 | 47.52 | 46.78 | 46.81 | 59,253 | -0.65(-1.36%) |
Jan 06, 2005 | 46.98 | 47.61 | 46.89 | 47.46 | 106,588 | +0.42(+0.89%) |
Jan 05, 2005 | 47.07 | 47.62 | 47.04 | 47.04 | 137,541 | -0.23(-0.48%) |
Jan 04, 2005 | 48.79 | 48.80 | 47.10 | 47.27 | 91,056 | -0.95(-1.96%) |