Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 52.92 | 52.99 | 52.74 | 52.89 | 93,392 | -0.01(-0.01%) |
Mar 30, 2005 | 52.34 | 52.90 | 52.31 | 52.90 | 63,109 | +0.75(+1.45%) |
Mar 29, 2005 | 52.54 | 52.80 | 52.07 | 52.15 | 268,597 | -0.47(-0.90%) |
Mar 28, 2005 | 52.64 | 52.82 | 52.59 | 52.62 | 342,013 | +0.06(+0.12%) |
Mar 24, 2005 | 52.66 | 52.86 | 52.50 | 52.56 | 104,588 | -0.26(-0.49%) |
Mar 23, 2005 | 52.72 | 53.01 | 52.66 | 52.81 | 82,831 | +0.01(+0.01%) |
Mar 22, 2005 | 53.40 | 53.62 | 52.80 | 52.81 | 2,440,662 | -0.59(-1.10%) |
Mar 21, 2005 | 53.52 | 53.54 | 53.11 | 53.40 | 258,545 | -0.13(-0.23%) |
Mar 18, 2005 | 53.73 | 53.73 | 53.22 | 53.52 | 484,646 | -0.06(-0.12%) |
Mar 17, 2005 | 53.53 | 53.73 | 53.44 | 53.59 | 55,857 | +0.05(+0.10%) |
Mar 16, 2005 | 53.76 | 53.87 | 53.37 | 53.53 | 114,513 | -0.48(-0.89%) |
Mar 15, 2005 | 54.52 | 54.52 | 54.01 | 54.01 | 74,815 | -0.36(-0.66%) |
Mar 14, 2005 | 54.13 | 54.37 | 53.99 | 54.37 | 282,720 | +0.38(+0.70%) |
Mar 11, 2005 | 54.27 | 54.41 | 53.88 | 53.99 | 32,699 | -0.25(-0.46%) |
Mar 10, 2005 | 54.42 | 54.43 | 54.04 | 54.25 | 136,143 | +0.00(+0.00%) |
Mar 09, 2005 | 54.74 | 54.77 | 54.25 | 54.25 | 175,332 | -0.60(-1.09%) |
Mar 08, 2005 | 55.09 | 55.12 | 54.73 | 54.84 | 74,560 | -0.26(-0.47%) |
Mar 07, 2005 | 55.02 | 55.28 | 55.00 | 55.10 | 72,906 | +0.16(+0.29%) |
Mar 04, 2005 | 54.65 | 55.06 | 54.64 | 54.94 | 74,433 | +0.47(+0.87%) |
Mar 03, 2005 | 54.65 | 54.65 | 54.17 | 54.47 | 63,745 | +0.00(+0.00%) |
Mar 02, 2005 | 54.12 | 54.68 | 54.12 | 54.47 | 48,859 | +0.09(+0.17%) |
Mar 01, 2005 | 54.27 | 54.52 | 54.25 | 54.38 | 116,421 | +0.27(+0.49%) |
Feb 28, 2005 | 54.38 | 54.38 | 53.87 | 54.11 | 67,181 | -0.37(-0.68%) |
Feb 25, 2005 | 53.92 | 54.48 | 53.90 | 54.48 | 127,491 | +0.67(+1.24%) |
Feb 24, 2005 | 53.46 | 53.88 | 53.35 | 53.81 | 61,201 | +0.32(+0.60%) |
Feb 23, 2005 | 53.36 | 53.53 | 53.20 | 53.49 | 153,193 | +0.40(+0.75%) |
Feb 22, 2005 | 53.75 | 53.99 | 53.09 | 53.09 | 118,585 | -0.89(-1.65%) |
Feb 18, 2005 | 54.01 | 54.02 | 53.80 | 53.98 | 173,424 | -0.12(-0.22%) |
Feb 17, 2005 | 54.43 | 54.43 | 53.97 | 54.10 | 333,234 | -0.21(-0.39%) |
Feb 16, 2005 | 54.25 | 54.43 | 54.10 | 54.31 | 196,326 | +0.04(+0.07%) |
Feb 15, 2005 | 54.21 | 54.44 | 54.10 | 54.27 | 119,348 | +0.20(+0.36%) |
Feb 14, 2005 | 54.11 | 54.18 | 54.02 | 54.07 | 181,312 | -0.06(-0.12%) |
Feb 11, 2005 | 53.59 | 54.21 | 53.55 | 54.14 | 171,388 | +0.47(+0.88%) |
Feb 10, 2005 | 53.69 | 53.77 | 53.44 | 53.66 | 413,138 | +0.17(+0.32%) |
Feb 09, 2005 | 54.03 | 54.03 | 53.48 | 53.49 | 454,872 | -0.48(-0.89%) |
Feb 08, 2005 | 53.88 | 54.13 | 53.87 | 53.97 | 202,561 | +0.01(+0.01%) |
Feb 07, 2005 | 53.96 | 54.08 | 53.84 | 53.96 | 58,529 | -0.03(-0.06%) |
Feb 04, 2005 | 53.31 | 54.00 | 53.31 | 53.99 | 142,505 | +0.68(+1.28%) |
Feb 03, 2005 | 53.40 | 53.44 | 53.18 | 53.31 | 47,968 | -0.24(-0.44%) |
Feb 02, 2005 | 53.39 | 53.61 | 53.32 | 53.55 | 516,201 | +0.20(+0.37%) |
Feb 01, 2005 | 52.99 | 53.38 | 52.96 | 53.35 | 142,760 | +0.48(+0.91%) |
Jan 31, 2005 | 52.89 | 52.98 | 52.75 | 52.87 | 255,873 | +0.46(+0.87%) |
Jan 28, 2005 | 52.55 | 52.60 | 52.22 | 52.41 | 211,213 | -0.20(-0.39%) |
Jan 27, 2005 | 52.50 | 52.74 | 52.37 | 52.62 | 73,924 | -0.01(-0.01%) |
Jan 26, 2005 | 52.42 | 52.63 | 52.32 | 52.63 | 81,050 | +0.42(+0.81%) |
Jan 25, 2005 | 52.29 | 52.52 | 52.19 | 52.20 | 138,052 | +0.14(+0.27%) |
Jan 24, 2005 | 52.38 | 52.48 | 52.05 | 52.06 | 293,027 | -0.26(-0.50%) |
Jan 21, 2005 | 52.77 | 52.77 | 52.29 | 52.32 | 614,046 | -0.29(-0.55%) |
Jan 20, 2005 | 52.80 | 52.90 | 52.53 | 52.61 | 191,873 | -0.35(-0.65%) |
Jan 19, 2005 | 53.49 | 53.49 | 52.96 | 52.96 | 101,789 | -0.56(-1.04%) |
Jan 18, 2005 | 52.81 | 53.51 | 52.80 | 53.51 | 366,315 | +0.50(+0.95%) |
Jan 14, 2005 | 52.83 | 53.01 | 52.70 | 53.01 | 153,829 | +0.36(+0.69%) |
Jan 13, 2005 | 52.97 | 53.08 | 52.56 | 52.65 | 119,093 | -0.36(-0.68%) |
Jan 12, 2005 | 52.85 | 53.03 | 52.47 | 53.01 | 122,147 | +0.20(+0.37%) |
Jan 11, 2005 | 53.03 | 53.05 | 52.71 | 52.81 | 2,139,365 | -0.31(-0.59%) |
Jan 10, 2005 | 52.93 | 53.45 | 52.93 | 53.13 | 126,728 | +0.13(+0.25%) |
Jan 07, 2005 | 53.20 | 53.23 | 52.76 | 53.00 | 408,431 | -0.05(-0.09%) |
Jan 06, 2005 | 53.00 | 53.27 | 52.91 | 53.04 | 123,165 | +0.20(+0.39%) |
Jan 05, 2005 | 53.26 | 53.34 | 52.84 | 52.84 | 269,615 | -0.32(-0.61%) |
Jan 04, 2005 | 54.07 | 54.07 | 53.03 | 53.16 | 174,442 | -0.67(-1.24%) |