Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 46.64 | 47.09 | 46.25 | 46.41 | 65,111 | -0.23(-0.50%) |
Mar 30, 2005 | 46.28 | 46.86 | 46.14 | 46.64 | 96,440 | +0.50(+1.09%) |
Mar 29, 2005 | 46.66 | 46.87 | 45.92 | 46.14 | 64,219 | -0.52(-1.12%) |
Mar 28, 2005 | 46.46 | 46.82 | 46.25 | 46.66 | 165,565 | +0.13(+0.27%) |
Mar 24, 2005 | 46.69 | 46.82 | 46.39 | 46.53 | 101,903 | -0.04(-0.08%) |
Mar 23, 2005 | 46.53 | 46.91 | 45.35 | 46.57 | 178,219 | +0.04(+0.08%) |
Mar 22, 2005 | 47.72 | 48.00 | 46.51 | 46.53 | 96,106 | -1.06(-2.22%) |
Mar 21, 2005 | 47.72 | 48.09 | 47.05 | 47.59 | 76,985 | -0.38(-0.79%) |
Mar 18, 2005 | 49.51 | 49.51 | 47.97 | 47.97 | 161,886 | -1.15(-2.34%) |
Mar 17, 2005 | 48.54 | 49.60 | 48.52 | 49.12 | 87,298 | +0.57(+1.18%) |
Mar 16, 2005 | 49.15 | 49.19 | 48.18 | 48.54 | 89,472 | -0.39(-0.81%) |
Mar 15, 2005 | 49.33 | 49.69 | 48.47 | 48.94 | 144,214 | +0.00(+0.00%) |
Mar 14, 2005 | 48.42 | 48.94 | 48.18 | 48.94 | 99,227 | +0.70(+1.45%) |
Mar 11, 2005 | 49.24 | 49.40 | 47.99 | 48.24 | 131,281 | -1.00(-2.04%) |
Mar 10, 2005 | 48.81 | 49.24 | 48.54 | 49.24 | 88,636 | +0.45(+0.92%) |
Mar 09, 2005 | 50.77 | 50.77 | 48.79 | 48.79 | 119,798 | -2.01(-3.95%) |
Mar 08, 2005 | 51.12 | 51.21 | 50.41 | 50.80 | 93,374 | -0.16(-0.32%) |
Mar 07, 2005 | 51.04 | 51.95 | 50.78 | 50.96 | 92,482 | +0.13(+0.25%) |
Mar 04, 2005 | 50.95 | 51.38 | 50.77 | 50.84 | 84,789 | +0.29(+0.57%) |
Mar 03, 2005 | 50.23 | 50.86 | 49.83 | 50.55 | 90,921 | +0.14(+0.28%) |
Mar 02, 2005 | 50.41 | 51.27 | 50.01 | 50.41 | 134,124 | +0.39(+0.79%) |
Mar 01, 2005 | 49.33 | 50.44 | 49.33 | 50.01 | 191,487 | +1.35(+2.76%) |
Feb 28, 2005 | 49.42 | 49.98 | 48.45 | 48.67 | 193,940 | -0.39(-0.80%) |
Feb 25, 2005 | 48.83 | 49.46 | 48.52 | 49.06 | 203,082 | +0.84(+1.75%) |
Feb 24, 2005 | 49.06 | 49.13 | 47.63 | 48.22 | 227,889 | -0.93(-1.90%) |
Feb 23, 2005 | 50.05 | 50.23 | 49.12 | 49.15 | 105,638 | -0.48(-0.98%) |
Feb 22, 2005 | 51.21 | 51.21 | 49.62 | 49.64 | 109,819 | -1.65(-3.22%) |
Feb 18, 2005 | 51.75 | 51.81 | 50.86 | 51.29 | 72,971 | -0.47(-0.90%) |
Feb 17, 2005 | 52.49 | 52.56 | 51.65 | 51.75 | 54,631 | -0.83(-1.57%) |
Feb 16, 2005 | 51.90 | 52.78 | 51.84 | 52.58 | 65,613 | +0.81(+1.56%) |
Feb 15, 2005 | 52.11 | 52.38 | 51.56 | 51.77 | 55,077 | -0.41(-0.79%) |
Feb 14, 2005 | 51.91 | 52.29 | 51.81 | 52.18 | 64,553 | +0.16(+0.31%) |
Feb 11, 2005 | 51.54 | 52.02 | 50.60 | 52.02 | 75,758 | +0.72(+1.40%) |
Feb 10, 2005 | 51.93 | 51.99 | 50.64 | 51.30 | 70,295 | -0.22(-0.42%) |
Feb 09, 2005 | 51.30 | 51.86 | 51.00 | 51.52 | 105,582 | +0.41(+0.81%) |
Feb 08, 2005 | 50.89 | 51.20 | 50.73 | 51.11 | 148,730 | +0.27(+0.53%) |
Feb 07, 2005 | 52.38 | 52.52 | 50.62 | 50.84 | 215,681 | -2.12(-4.00%) |
Feb 04, 2005 | 53.44 | 53.65 | 52.74 | 52.95 | 191,320 | +0.02(+0.03%) |
Feb 03, 2005 | 53.74 | 54.19 | 52.92 | 52.94 | 169,077 | -0.75(-1.40%) |
Feb 02, 2005 | 53.64 | 53.89 | 52.95 | 53.69 | 514,702 | -0.14(-0.27%) |
Feb 01, 2005 | 54.35 | 54.62 | 53.64 | 53.83 | 238,648 | -0.50(-0.92%) |
Jan 31, 2005 | 54.35 | 54.91 | 53.71 | 54.34 | 133,901 | -0.02(-0.03%) |
Jan 28, 2005 | 53.65 | 54.35 | 53.19 | 54.35 | 77,598 | +0.88(+1.64%) |
Jan 27, 2005 | 53.55 | 54.44 | 53.33 | 53.47 | 98,391 | -0.16(-0.30%) |
Jan 26, 2005 | 53.64 | 53.89 | 53.21 | 53.64 | 138,696 | +0.14(+0.27%) |
Jan 25, 2005 | 53.76 | 54.35 | 53.42 | 53.49 | 100,454 | -0.32(-0.60%) |
Jan 24, 2005 | 54.44 | 54.62 | 53.37 | 53.82 | 70,128 | -0.41(-0.76%) |
Jan 21, 2005 | 53.92 | 54.93 | 53.46 | 54.23 | 71,522 | +0.30(+0.57%) |
Jan 20, 2005 | 54.53 | 54.95 | 53.40 | 53.92 | 100,733 | -0.70(-1.28%) |
Jan 19, 2005 | 54.75 | 56.04 | 54.26 | 54.62 | 78,155 | -0.09(-0.16%) |
Jan 18, 2005 | 53.55 | 54.87 | 53.24 | 54.71 | 62,156 | +1.26(+2.35%) |
Jan 14, 2005 | 53.64 | 54.17 | 53.35 | 53.46 | 106,809 | +0.04(+0.07%) |
Jan 13, 2005 | 53.46 | 54.87 | 53.21 | 53.42 | 174,206 | -0.20(-0.37%) |
Jan 12, 2005 | 52.83 | 54.08 | 52.06 | 53.62 | 143,991 | +0.97(+1.84%) |
Jan 11, 2005 | 53.15 | 53.22 | 52.29 | 52.65 | 228,335 | -0.45(-0.84%) |
Jan 10, 2005 | 52.92 | 53.76 | 52.92 | 53.10 | 66,114 | +0.00(+0.00%) |
Jan 07, 2005 | 53.55 | 53.82 | 52.74 | 53.10 | 86,517 | -0.27(-0.50%) |
Jan 06, 2005 | 52.56 | 53.64 | 52.40 | 53.37 | 140,870 | +0.83(+1.57%) |
Jan 05, 2005 | 53.46 | 53.96 | 52.22 | 52.54 | 217,632 | -1.27(-2.37%) |
Jan 04, 2005 | 53.82 | 54.37 | 53.38 | 53.82 | 86,852 | -0.18(-0.33%) |