Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 47.15 | 47.66 | 46.89 | 47.22 | 371,779 | +0.17(+0.37%) |
Mar 30, 2005 | 46.90 | 47.35 | 46.73 | 47.04 | 570,131 | +0.11(+0.24%) |
Mar 29, 2005 | 47.19 | 47.38 | 46.85 | 46.93 | 647,415 | -0.25(-0.53%) |
Mar 28, 2005 | 48.08 | 48.44 | 47.16 | 47.18 | 840,888 | -0.85(-1.77%) |
Mar 24, 2005 | 48.45 | 48.45 | 47.82 | 48.03 | 495,090 | +0.02(+0.03%) |
Mar 23, 2005 | 48.30 | 48.69 | 47.81 | 48.01 | 544,546 | -0.17(-0.36%) |
Mar 22, 2005 | 48.38 | 48.85 | 48.15 | 48.19 | 331,950 | -0.24(-0.49%) |
Mar 21, 2005 | 48.75 | 48.75 | 48.21 | 48.42 | 448,007 | -0.37(-0.76%) |
Mar 18, 2005 | 48.30 | 49.08 | 48.18 | 48.79 | 1,016,161 | +0.34(+0.70%) |
Mar 17, 2005 | 48.58 | 48.58 | 48.03 | 48.45 | 557,734 | +0.11(+0.22%) |
Mar 16, 2005 | 49.10 | 49.23 | 47.96 | 48.35 | 723,380 | -0.94(-1.91%) |
Mar 15, 2005 | 49.92 | 50.01 | 49.18 | 49.29 | 561,559 | -0.62(-1.25%) |
Mar 14, 2005 | 50.04 | 50.99 | 49.47 | 49.91 | 1,182,993 | -0.15(-0.30%) |
Mar 11, 2005 | 49.48 | 50.10 | 49.29 | 50.06 | 894,696 | +0.77(+1.57%) |
Mar 10, 2005 | 49.36 | 49.65 | 49.15 | 49.29 | 743,690 | -0.13(-0.26%) |
Mar 09, 2005 | 49.29 | 49.63 | 49.07 | 49.41 | 642,008 | +0.05(+0.11%) |
Mar 08, 2005 | 49.36 | 49.57 | 49.06 | 49.36 | 795,915 | -0.25(-0.50%) |
Mar 07, 2005 | 48.91 | 49.61 | 48.85 | 49.61 | 587,540 | +0.55(+1.11%) |
Mar 04, 2005 | 48.07 | 49.10 | 47.85 | 49.07 | 465,943 | +1.11(+2.31%) |
Mar 03, 2005 | 48.29 | 48.29 | 47.69 | 47.96 | 297,924 | -0.30(-0.61%) |
Mar 02, 2005 | 47.94 | 48.25 | 47.66 | 48.25 | 421,894 | +0.32(+0.66%) |
Mar 01, 2005 | 47.77 | 48.45 | 47.67 | 47.94 | 503,003 | +0.33(+0.70%) |
Feb 28, 2005 | 48.00 | 48.88 | 47.60 | 47.60 | 920,281 | -0.32(-0.66%) |
Feb 25, 2005 | 47.40 | 47.96 | 46.90 | 47.92 | 642,799 | +0.71(+1.51%) |
Feb 24, 2005 | 46.48 | 47.27 | 46.10 | 47.21 | 615,499 | +0.65(+1.40%) |
Feb 23, 2005 | 46.14 | 46.73 | 46.10 | 46.56 | 422,290 | +0.53(+1.15%) |
Feb 22, 2005 | 46.35 | 46.81 | 46.03 | 46.03 | 645,305 | -0.52(-1.11%) |
Feb 18, 2005 | 46.90 | 47.08 | 46.53 | 46.54 | 561,823 | -0.36(-0.76%) |
Feb 17, 2005 | 47.37 | 47.47 | 46.63 | 46.90 | 499,046 | -0.45(-0.94%) |
Feb 16, 2005 | 47.66 | 47.66 | 47.28 | 47.34 | 535,050 | -0.32(-0.67%) |
Feb 15, 2005 | 47.92 | 48.00 | 47.55 | 47.66 | 525,423 | -0.38(-0.79%) |
Feb 14, 2005 | 48.22 | 48.37 | 47.88 | 48.04 | 351,205 | -0.04(-0.08%) |
Feb 11, 2005 | 48.00 | 48.42 | 47.85 | 48.08 | 465,811 | +0.11(+0.24%) |
Feb 10, 2005 | 47.58 | 48.18 | 47.18 | 47.97 | 617,082 | +0.36(+0.76%) |
Feb 09, 2005 | 48.11 | 48.15 | 47.54 | 47.60 | 289,747 | -0.47(-0.98%) |
Feb 08, 2005 | 48.45 | 48.46 | 47.85 | 48.07 | 343,292 | -0.30(-0.63%) |
Feb 07, 2005 | 47.92 | 48.43 | 47.91 | 48.38 | 587,408 | +0.05(+0.11%) |
Feb 04, 2005 | 47.16 | 48.36 | 47.13 | 48.32 | 916,721 | +1.24(+2.62%) |
Feb 03, 2005 | 47.00 | 47.22 | 46.69 | 47.09 | 333,664 | -0.06(-0.13%) |
Feb 02, 2005 | 47.00 | 47.20 | 46.67 | 47.15 | 818,336 | +0.32(+0.68%) |
Feb 01, 2005 | 46.41 | 46.94 | 46.18 | 46.83 | 613,389 | +0.42(+0.90%) |
Jan 31, 2005 | 46.06 | 46.50 | 45.83 | 46.41 | 653,613 | +0.78(+1.71%) |
Jan 28, 2005 | 46.03 | 46.03 | 45.38 | 45.63 | 717,445 | -0.39(-0.84%) |
Jan 27, 2005 | 45.95 | 46.63 | 45.80 | 46.02 | 760,571 | +0.22(+0.48%) |
Jan 26, 2005 | 45.49 | 46.06 | 45.39 | 45.80 | 469,768 | +0.24(+0.52%) |
Jan 25, 2005 | 45.68 | 46.03 | 45.46 | 45.56 | 362,283 | +0.05(+0.12%) |
Jan 24, 2005 | 46.22 | 46.29 | 45.50 | 45.51 | 389,451 | -0.60(-1.30%) |
Jan 21, 2005 | 46.72 | 46.96 | 46.03 | 46.11 | 424,004 | -0.61(-1.30%) |
Jan 20, 2005 | 47.17 | 47.17 | 46.47 | 46.72 | 336,830 | -0.50(-1.06%) |
Jan 19, 2005 | 47.57 | 47.79 | 47.21 | 47.22 | 335,774 | -0.51(-1.06%) |
Jan 18, 2005 | 47.35 | 47.90 | 47.01 | 47.72 | 522,126 | +0.18(+0.38%) |
Jan 14, 2005 | 46.50 | 47.60 | 46.49 | 47.54 | 578,176 | +1.23(+2.65%) |
Jan 13, 2005 | 46.97 | 47.01 | 46.31 | 46.31 | 501,816 | -0.73(-1.55%) |
Jan 12, 2005 | 46.97 | 47.09 | 46.67 | 47.04 | 802,510 | +0.09(+0.19%) |
Jan 11, 2005 | 46.91 | 47.09 | 46.54 | 46.95 | 812,797 | +0.05(+0.10%) |
Jan 10, 2005 | 47.20 | 47.41 | 46.81 | 46.91 | 880,716 | -0.12(-0.26%) |
Jan 07, 2005 | 47.60 | 47.60 | 46.90 | 47.03 | 676,429 | -0.39(-0.83%) |
Jan 06, 2005 | 47.77 | 48.00 | 47.31 | 47.42 | 723,248 | -0.39(-0.82%) |
Jan 05, 2005 | 48.60 | 48.91 | 47.77 | 47.81 | 683,683 | -0.71(-1.47%) |
Jan 04, 2005 | 49.70 | 49.70 | 48.11 | 48.53 | 500,629 | -0.83(-1.69%) |