Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 45.55 | 45.55 | 43.65 | 44.01 | 20,629 | -1.36(-3.01%) |
Mar 30, 2005 | 45.73 | 46.26 | 45.31 | 45.37 | 16,159 | -0.24(-0.52%) |
Mar 29, 2005 | 45.37 | 46.44 | 44.48 | 45.61 | 32,627 | +0.12(+0.26%) |
Mar 28, 2005 | 45.91 | 45.91 | 44.01 | 45.49 | 23,836 | +0.06(+0.13%) |
Mar 24, 2005 | 46.26 | 46.44 | 45.37 | 45.43 | 18,647 | -0.42(-0.91%) |
Mar 23, 2005 | 46.74 | 47.09 | 45.49 | 45.85 | 24,587 | -1.13(-2.40%) |
Mar 22, 2005 | 47.45 | 47.87 | 46.80 | 46.98 | 24,666 | -0.65(-1.37%) |
Mar 21, 2005 | 48.22 | 49.53 | 47.57 | 47.63 | 16,828 | -0.89(-1.83%) |
Mar 18, 2005 | 50.71 | 50.77 | 48.34 | 48.52 | 44,180 | -1.60(-3.20%) |
Mar 17, 2005 | 48.87 | 50.36 | 48.87 | 50.12 | 4,346 | +1.01(+2.05%) |
Mar 16, 2005 | 49.70 | 51.07 | 48.81 | 49.11 | 21,070 | -1.07(-2.13%) |
Mar 15, 2005 | 52.79 | 53.20 | 50.18 | 50.18 | 12,486 | -1.96(-3.75%) |
Mar 14, 2005 | 51.60 | 53.14 | 50.18 | 52.14 | 21,119 | +0.71(+1.38%) |
Mar 11, 2005 | 53.08 | 53.08 | 50.42 | 51.42 | 11,328 | -0.71(-1.37%) |
Mar 10, 2005 | 50.18 | 52.55 | 50.06 | 52.14 | 22,253 | +0.89(+1.74%) |
Mar 09, 2005 | 49.23 | 52.55 | 48.64 | 51.25 | 29,902 | +1.72(+3.47%) |
Mar 08, 2005 | 52.19 | 52.49 | 49.29 | 49.53 | 34,031 | -3.38(-6.39%) |
Mar 07, 2005 | 52.31 | 53.10 | 52.19 | 52.91 | 11,866 | +0.24(+0.45%) |
Mar 04, 2005 | 53.32 | 53.38 | 52.67 | 52.67 | 11,542 | +0.30(+0.57%) |
Mar 03, 2005 | 54.15 | 54.15 | 51.90 | 52.37 | 24,945 | -0.77(-1.45%) |
Mar 02, 2005 | 52.49 | 54.27 | 52.49 | 53.14 | 22,759 | +0.18(+0.34%) |
Mar 01, 2005 | 52.91 | 53.50 | 51.90 | 52.97 | 17,914 | -0.12(-0.22%) |
Feb 28, 2005 | 53.44 | 53.68 | 53.03 | 53.08 | 33,290 | -0.59(-1.11%) |
Feb 25, 2005 | 54.33 | 54.33 | 53.26 | 53.68 | 16,700 | -0.12(-0.22%) |
Feb 24, 2005 | 53.38 | 54.98 | 53.32 | 53.80 | 17,206 | -0.36(-0.66%) |
Feb 23, 2005 | 55.28 | 55.46 | 54.15 | 54.15 | 14,931 | -0.36(-0.65%) |
Feb 22, 2005 | 55.16 | 56.64 | 54.27 | 54.51 | 27,668 | -1.54(-2.75%) |
Feb 18, 2005 | 58.01 | 58.01 | 55.75 | 56.05 | 28,860 | -1.07(-1.87%) |
Feb 17, 2005 | 57.00 | 59.73 | 57.00 | 57.12 | 43,249 | -2.67(-4.46%) |
Feb 16, 2005 | 58.36 | 59.79 | 57.18 | 59.79 | 43,359 | +3.20(+5.66%) |
Feb 15, 2005 | 56.58 | 57.83 | 54.27 | 56.58 | 45,181 | -0.36(-0.63%) |
Feb 14, 2005 | 54.75 | 56.94 | 53.32 | 56.94 | 23,011 | +2.02(+3.67%) |
Feb 11, 2005 | 53.08 | 54.92 | 53.08 | 54.92 | 24,594 | +1.84(+3.46%) |
Feb 10, 2005 | 51.60 | 54.57 | 51.48 | 53.08 | 35,077 | +1.36(+2.64%) |
Feb 09, 2005 | 53.44 | 54.09 | 51.72 | 51.72 | 31,200 | -1.90(-3.55%) |
Feb 08, 2005 | 54.03 | 54.15 | 53.32 | 53.62 | 23,534 | +0.24(+0.46%) |
Feb 07, 2005 | 53.97 | 53.97 | 53.14 | 53.38 | 53,482 | +0.00(+0.00%) |
Feb 04, 2005 | 52.43 | 54.27 | 52.19 | 53.38 | 48,217 | +0.00(+0.00%) |
Feb 03, 2005 | 54.86 | 55.81 | 52.85 | 53.38 | 157,416 | -2.14(-3.85%) |
Feb 02, 2005 | 54.57 | 55.75 | 54.57 | 55.52 | 34,927 | +0.36(+0.65%) |
Feb 01, 2005 | 55.28 | 56.35 | 54.80 | 55.16 | 40,412 | -0.59(-1.06%) |
Jan 31, 2005 | 57.77 | 57.77 | 54.86 | 55.75 | 58,675 | -0.53(-0.95%) |
Jan 28, 2005 | 63.46 | 65.24 | 54.75 | 56.29 | 145,457 | -13.46(-19.30%) |
Jan 27, 2005 | 65.84 | 70.94 | 65.84 | 69.75 | 14,443 | +2.94(+4.39%) |
Jan 26, 2005 | 66.37 | 67.32 | 66.19 | 66.82 | 8,791 | +0.74(+1.12%) |
Jan 25, 2005 | 65.84 | 66.67 | 65.24 | 66.07 | 6,818 | +0.18(+0.27%) |
Jan 24, 2005 | 69.16 | 69.51 | 65.24 | 65.90 | 10,371 | -1.36(-2.03%) |
Jan 21, 2005 | 66.43 | 70.11 | 65.66 | 67.26 | 8,596 | +0.18(+0.27%) |
Jan 20, 2005 | 66.79 | 69.99 | 65.90 | 67.08 | 10,428 | -0.36(-0.53%) |
Jan 19, 2005 | 69.69 | 70.46 | 67.08 | 67.44 | 9,042 | -2.73(-3.89%) |
Jan 18, 2005 | 72.18 | 72.18 | 66.84 | 70.17 | 18,883 | +0.00(+0.00%) |
Jan 14, 2005 | 68.03 | 70.64 | 67.85 | 70.17 | 8,377 | +1.36(+1.98%) |
Jan 13, 2005 | 71.29 | 71.71 | 68.68 | 68.80 | 10,430 | -0.77(-1.11%) |
Jan 12, 2005 | 70.58 | 71.17 | 66.49 | 69.57 | 16,331 | -1.19(-1.68%) |
Jan 11, 2005 | 73.49 | 78.23 | 69.64 | 70.76 | 10,392 | +0.53(+0.76%) |
Jan 10, 2005 | 71.17 | 71.97 | 69.71 | 70.23 | 27,095 | -0.95(-1.33%) |
Jan 07, 2005 | 70.82 | 71.53 | 69.79 | 71.17 | 15,522 | -0.04(-0.06%) |
Jan 06, 2005 | 69.59 | 71.65 | 69.59 | 71.21 | 9,924 | +1.15(+1.64%) |
Jan 05, 2005 | 71.17 | 71.77 | 69.55 | 70.07 | 9,688 | -1.94(-2.69%) |
Jan 04, 2005 | 75.52 | 75.52 | 70.94 | 72.00 | 20,643 | -2.41(-3.24%) |