Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 51.15 | 51.38 | 50.69 | 50.83 | 1,830,600 | -0.54(-1.04%) |
Mar 30, 2005 | 50.70 | 51.45 | 50.53 | 51.37 | 1,473,400 | +0.64(+1.25%) |
Mar 29, 2005 | 50.96 | 51.50 | 50.62 | 50.73 | 1,729,600 | -0.23(-0.45%) |
Mar 28, 2005 | 51.09 | 51.47 | 50.88 | 50.96 | 1,541,200 | -0.01(-0.01%) |
Mar 24, 2005 | 51.17 | 51.42 | 50.88 | 50.97 | 1,361,800 | +0.04(+0.07%) |
Mar 23, 2005 | 51.45 | 51.53 | 50.87 | 50.93 | 1,979,500 | -0.44(-0.86%) |
Mar 22, 2005 | 51.92 | 52.17 | 51.37 | 51.37 | 1,690,700 | -0.55(-1.05%) |
Mar 21, 2005 | 52.00 | 52.25 | 51.80 | 51.91 | 1,654,700 | +0.04(+0.08%) |
Mar 18, 2005 | 51.66 | 52.35 | 51.00 | 51.88 | 4,589,600 | +0.69(+1.35%) |
Mar 17, 2005 | 51.00 | 51.48 | 50.84 | 51.19 | 1,862,800 | +0.43(+0.85%) |
Mar 16, 2005 | 51.16 | 51.42 | 50.53 | 50.76 | 2,421,700 | -0.39(-0.77%) |
Mar 15, 2005 | 51.50 | 52.10 | 51.15 | 51.15 | 1,892,600 | -0.34(-0.66%) |
Mar 14, 2005 | 50.72 | 51.66 | 50.68 | 51.49 | 1,949,900 | +0.81(+1.60%) |
Mar 11, 2005 | 50.95 | 51.06 | 50.50 | 50.68 | 1,724,600 | -0.23(-0.46%) |
Mar 10, 2005 | 50.58 | 51.06 | 50.44 | 50.91 | 1,282,300 | +0.64(+1.28%) |
Mar 09, 2005 | 51.13 | 51.23 | 50.20 | 50.27 | 1,899,000 | -0.86(-1.68%) |
Mar 08, 2005 | 50.71 | 51.45 | 50.68 | 51.13 | 1,732,000 | +0.48(+0.95%) |
Mar 07, 2005 | 50.58 | 51.32 | 50.52 | 50.65 | 1,511,600 | +0.28(+0.56%) |
Mar 04, 2005 | 50.34 | 50.73 | 50.06 | 50.37 | 2,168,300 | +0.52(+1.03%) |
Mar 03, 2005 | 49.98 | 50.15 | 49.34 | 49.85 | 1,786,300 | +0.09(+0.18%) |
Mar 02, 2005 | 49.51 | 50.23 | 49.51 | 49.77 | 1,605,700 | -0.19(-0.37%) |
Mar 01, 2005 | 49.94 | 50.30 | 49.80 | 49.95 | 1,634,500 | +0.01(+0.02%) |
Feb 28, 2005 | 50.25 | 50.54 | 49.84 | 49.94 | 1,620,500 | -0.57(-1.13%) |
Feb 25, 2005 | 50.21 | 50.66 | 49.98 | 50.51 | 1,188,000 | +0.50(+1.00%) |
Feb 24, 2005 | 49.95 | 50.07 | 49.35 | 50.01 | 1,561,800 | +0.13(+0.27%) |
Feb 23, 2005 | 49.79 | 50.16 | 49.51 | 49.88 | 2,188,700 | +0.55(+1.13%) |
Feb 22, 2005 | 50.20 | 50.34 | 49.32 | 49.32 | 2,463,200 | -1.13(-2.25%) |
Feb 18, 2005 | 50.75 | 50.75 | 50.25 | 50.45 | 1,647,700 | -0.30(-0.58%) |
Feb 17, 2005 | 51.35 | 51.53 | 50.66 | 50.75 | 1,921,000 | -0.67(-1.31%) |
Feb 16, 2005 | 51.16 | 51.55 | 51.08 | 51.42 | 2,065,500 | +0.04(+0.08%) |
Feb 15, 2005 | 50.66 | 51.41 | 50.48 | 51.38 | 2,554,600 | +0.73(+1.45%) |
Feb 14, 2005 | 50.45 | 50.72 | 50.30 | 50.65 | 1,316,300 | -0.05(-0.10%) |
Feb 11, 2005 | 51.12 | 51.38 | 50.55 | 50.70 | 3,042,400 | -0.63(-1.23%) |
Feb 10, 2005 | 50.24 | 51.48 | 50.24 | 51.33 | 2,268,300 | +1.08(+2.15%) |
Feb 09, 2005 | 50.38 | 50.41 | 49.97 | 50.25 | 1,831,900 | -0.25(-0.50%) |
Feb 08, 2005 | 49.88 | 50.65 | 49.67 | 50.50 | 1,826,900 | +0.41(+0.82%) |
Feb 07, 2005 | 50.73 | 50.75 | 49.81 | 50.09 | 1,884,700 | -0.77(-1.51%) |
Feb 04, 2005 | 50.10 | 50.86 | 50.00 | 50.86 | 2,370,500 | +0.61(+1.21%) |
Feb 03, 2005 | 49.81 | 50.26 | 49.55 | 50.25 | 1,704,400 | +0.44(+0.87%) |
Feb 02, 2005 | 49.73 | 49.91 | 49.02 | 49.81 | 3,283,900 | -0.20(-0.39%) |
Feb 01, 2005 | 50.20 | 50.26 | 49.86 | 50.01 | 2,570,400 | -0.33(-0.66%) |
Jan 31, 2005 | 51.01 | 51.12 | 50.02 | 50.34 | 2,611,600 | -0.66(-1.29%) |
Jan 28, 2005 | 51.09 | 51.47 | 50.52 | 51.00 | 2,239,400 | -0.08(-0.16%) |
Jan 27, 2005 | 50.17 | 51.33 | 49.75 | 51.08 | 2,639,300 | +0.67(+1.33%) |
Jan 26, 2005 | 49.88 | 50.52 | 49.76 | 50.41 | 2,269,700 | +0.62(+1.25%) |
Jan 25, 2005 | 49.69 | 50.48 | 49.51 | 49.79 | 2,165,500 | +0.29(+0.59%) |
Jan 24, 2005 | 50.14 | 50.16 | 49.47 | 49.50 | 1,980,800 | -0.54(-1.08%) |
Jan 21, 2005 | 50.38 | 50.82 | 49.85 | 50.04 | 3,079,400 | +0.15(+0.30%) |
Jan 20, 2005 | 50.40 | 50.77 | 49.55 | 49.89 | 2,931,000 | -0.63(-1.26%) |
Jan 19, 2005 | 51.00 | 51.17 | 50.42 | 50.52 | 1,446,000 | -0.58(-1.13%) |
Jan 18, 2005 | 50.27 | 51.30 | 50.25 | 51.10 | 2,007,900 | +0.63(+1.25%) |
Jan 14, 2005 | 50.30 | 51.17 | 50.30 | 50.47 | 1,502,600 | +0.17(+0.34%) |
Jan 13, 2005 | 50.97 | 51.05 | 50.10 | 50.30 | 1,692,000 | -0.67(-1.31%) |
Jan 12, 2005 | 50.12 | 51.12 | 50.01 | 50.97 | 2,893,000 | +0.89(+1.78%) |
Jan 11, 2005 | 49.60 | 50.38 | 49.60 | 50.08 | 1,747,300 | +0.21(+0.42%) |
Jan 10, 2005 | 49.92 | 50.52 | 49.68 | 49.87 | 1,908,900 | -0.14(-0.28%) |
Jan 07, 2005 | 50.62 | 50.75 | 49.66 | 50.01 | 1,838,400 | -0.55(-1.08%) |
Jan 06, 2005 | 50.40 | 51.01 | 50.36 | 50.55 | 1,971,400 | +0.03(+0.06%) |
Jan 05, 2005 | 51.06 | 51.38 | 50.40 | 50.52 | 2,377,100 | -0.38(-0.75%) |
Jan 04, 2005 | 51.50 | 51.81 | 50.91 | 50.91 | 2,379,700 | -0.59(-1.16%) |