Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 56.69 | 57.11 | 56.55 | 56.98 | 553,763 | +0.30(+0.52%) |
Mar 30, 2005 | 55.55 | 56.72 | 55.46 | 56.69 | 782,675 | +1.17(+2.11%) |
Mar 29, 2005 | 56.03 | 56.22 | 55.48 | 55.51 | 597,947 | -0.54(-0.96%) |
Mar 28, 2005 | 56.00 | 56.40 | 56.00 | 56.05 | 522,226 | +0.01(+0.01%) |
Mar 24, 2005 | 56.50 | 56.83 | 56.04 | 56.04 | 755,365 | -0.59(-1.05%) |
Mar 23, 2005 | 56.46 | 56.75 | 56.01 | 56.64 | 710,880 | +0.29(+0.51%) |
Mar 22, 2005 | 56.90 | 57.09 | 56.14 | 56.35 | 1,057,090 | -0.60(-1.06%) |
Mar 21, 2005 | 57.42 | 57.52 | 56.67 | 56.95 | 705,791 | -0.42(-0.73%) |
Mar 18, 2005 | 57.43 | 57.75 | 57.02 | 57.37 | 736,149 | -0.22(-0.39%) |
Mar 17, 2005 | 57.24 | 57.76 | 56.98 | 57.59 | 591,925 | +0.40(+0.71%) |
Mar 16, 2005 | 57.29 | 57.54 | 56.97 | 57.19 | 570,894 | -0.21(-0.37%) |
Mar 15, 2005 | 57.74 | 58.13 | 57.40 | 57.40 | 505,800 | -0.47(-0.81%) |
Mar 14, 2005 | 57.54 | 58.16 | 57.31 | 57.88 | 667,667 | +0.48(+0.83%) |
Mar 11, 2005 | 57.40 | 57.64 | 57.26 | 57.40 | 590,303 | -0.27(-0.47%) |
Mar 10, 2005 | 57.59 | 57.85 | 57.40 | 57.67 | 699,926 | +0.16(+0.27%) |
Mar 09, 2005 | 57.69 | 57.81 | 57.17 | 57.51 | 882,706 | -0.30(-0.51%) |
Mar 08, 2005 | 57.40 | 58.16 | 57.09 | 57.81 | 1,047,852 | +0.25(+0.43%) |
Mar 07, 2005 | 57.11 | 57.59 | 56.93 | 57.56 | 589,318 | +0.61(+1.07%) |
Mar 04, 2005 | 56.06 | 57.08 | 56.06 | 56.95 | 734,886 | +1.14(+2.04%) |
Mar 03, 2005 | 55.34 | 56.05 | 55.34 | 55.81 | 564,772 | +0.49(+0.88%) |
Mar 02, 2005 | 55.15 | 55.92 | 54.94 | 55.32 | 691,089 | +0.19(+0.34%) |
Mar 01, 2005 | 54.66 | 55.37 | 54.59 | 55.13 | 390,587 | +0.56(+1.03%) |
Feb 28, 2005 | 54.80 | 55.02 | 54.42 | 54.57 | 418,038 | -0.09(-0.17%) |
Feb 25, 2005 | 54.49 | 55.02 | 54.24 | 54.66 | 356,676 | +0.20(+0.36%) |
Feb 24, 2005 | 54.52 | 54.63 | 54.33 | 54.47 | 625,395 | +0.04(+0.08%) |
Feb 23, 2005 | 54.84 | 55.29 | 54.42 | 54.42 | 528,559 | -0.45(-0.83%) |
Feb 22, 2005 | 55.55 | 55.73 | 54.80 | 54.88 | 354,755 | -0.52(-0.94%) |
Feb 18, 2005 | 55.89 | 56.06 | 55.40 | 55.40 | 351,185 | -0.37(-0.67%) |
Feb 17, 2005 | 56.79 | 56.97 | 55.65 | 55.77 | 521,474 | -0.77(-1.36%) |
Feb 16, 2005 | 56.61 | 57.07 | 56.41 | 56.54 | 372,860 | -0.21(-0.36%) |
Feb 15, 2005 | 56.86 | 57.26 | 56.51 | 56.74 | 454,661 | -0.17(-0.30%) |
Feb 14, 2005 | 57.29 | 57.42 | 56.55 | 56.92 | 558,736 | -0.07(-0.12%) |
Feb 11, 2005 | 56.74 | 57.09 | 56.22 | 56.98 | 711,058 | +0.44(+0.77%) |
Feb 10, 2005 | 56.47 | 57.15 | 56.45 | 56.55 | 651,593 | +0.01(+0.01%) |
Feb 09, 2005 | 57.27 | 57.67 | 56.51 | 56.54 | 555,521 | -0.52(-0.91%) |
Feb 08, 2005 | 57.09 | 57.27 | 56.98 | 57.06 | 487,605 | +0.22(+0.39%) |
Feb 07, 2005 | 57.78 | 57.78 | 56.56 | 56.83 | 575,065 | -0.96(-1.66%) |
Feb 04, 2005 | 57.36 | 57.79 | 57.16 | 57.79 | 595,664 | +0.63(+1.10%) |
Feb 03, 2005 | 57.07 | 57.43 | 56.86 | 57.16 | 620,907 | -0.01(-0.01%) |
Feb 02, 2005 | 56.64 | 57.43 | 56.55 | 57.17 | 902,491 | +0.24(+0.42%) |
Feb 01, 2005 | 56.14 | 56.93 | 56.14 | 56.93 | 645,554 | +0.94(+1.68%) |
Jan 31, 2005 | 54.86 | 56.10 | 54.86 | 55.99 | 610,585 | +1.30(+2.37%) |
Jan 28, 2005 | 55.13 | 55.28 | 54.45 | 54.70 | 653,069 | -0.69(-1.25%) |
Jan 27, 2005 | 55.79 | 55.91 | 55.30 | 55.39 | 622,619 | -0.61(-1.09%) |
Jan 26, 2005 | 54.46 | 56.00 | 54.44 | 56.00 | 1,179,345 | +1.96(+3.64%) |
Jan 25, 2005 | 53.72 | 54.32 | 53.72 | 54.04 | 390,238 | +0.23(+0.43%) |
Jan 24, 2005 | 54.06 | 54.31 | 53.66 | 53.80 | 719,957 | -0.47(-0.87%) |
Jan 21, 2005 | 54.37 | 54.84 | 54.26 | 54.28 | 514,389 | -0.29(-0.53%) |
Jan 20, 2005 | 54.62 | 54.77 | 54.35 | 54.56 | 620,121 | -0.17(-0.32%) |
Jan 19, 2005 | 54.63 | 55.03 | 54.49 | 54.74 | 923,931 | -0.03(-0.06%) |
Jan 18, 2005 | 52.48 | 54.85 | 52.46 | 54.77 | 1,091,105 | +2.30(+4.37%) |
Jan 14, 2005 | 52.67 | 52.87 | 52.29 | 52.48 | 834,664 | -0.12(-0.24%) |
Jan 13, 2005 | 53.33 | 53.44 | 52.48 | 52.60 | 848,528 | -0.62(-1.16%) |
Jan 12, 2005 | 53.71 | 53.87 | 53.06 | 53.22 | 603,676 | -0.50(-0.94%) |
Jan 11, 2005 | 53.71 | 53.96 | 53.04 | 53.72 | 680,763 | +0.03(+0.06%) |
Jan 10, 2005 | 53.66 | 53.99 | 53.47 | 53.69 | 448,619 | +0.03(+0.06%) |
Jan 07, 2005 | 54.55 | 54.77 | 53.57 | 53.66 | 976,433 | -1.34(-2.43%) |
Jan 06, 2005 | 54.55 | 55.32 | 54.49 | 54.99 | 394,087 | +0.31(+0.57%) |
Jan 05, 2005 | 54.61 | 55.38 | 54.56 | 54.68 | 730,639 | -0.20(-0.36%) |
Jan 04, 2005 | 55.65 | 55.91 | 54.66 | 54.88 | 470,971 | -0.76(-1.37%) |