Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 49.54 | 50.32 | 49.54 | 50.05 | 583,379 | +0.71(+1.45%) |
Mar 30, 2005 | 48.97 | 49.43 | 48.66 | 49.34 | 547,046 | +0.22(+0.45%) |
Mar 29, 2005 | 50.23 | 50.43 | 49.06 | 49.12 | 521,953 | -1.10(-2.19%) |
Mar 28, 2005 | 49.61 | 50.60 | 49.59 | 50.22 | 386,724 | +0.68(+1.37%) |
Mar 24, 2005 | 49.51 | 49.81 | 49.32 | 49.54 | 383,091 | +0.11(+0.23%) |
Mar 23, 2005 | 49.83 | 49.90 | 49.31 | 49.43 | 431,233 | -0.35(-0.71%) |
Mar 22, 2005 | 49.32 | 50.69 | 49.32 | 49.78 | 672,056 | +0.47(+0.95%) |
Mar 21, 2005 | 49.22 | 49.47 | 48.90 | 49.31 | 468,247 | -0.08(-0.16%) |
Mar 18, 2005 | 50.04 | 50.46 | 49.36 | 49.39 | 799,790 | -0.37(-0.74%) |
Mar 17, 2005 | 50.04 | 50.16 | 49.27 | 49.76 | 557,151 | -0.08(-0.16%) |
Mar 16, 2005 | 50.23 | 50.37 | 49.73 | 49.84 | 647,417 | -0.48(-0.95%) |
Mar 15, 2005 | 50.73 | 51.08 | 50.18 | 50.32 | 388,654 | -0.34(-0.68%) |
Mar 14, 2005 | 50.96 | 50.99 | 50.42 | 50.66 | 562,033 | -0.08(-0.16%) |
Mar 11, 2005 | 50.62 | 51.10 | 50.58 | 50.74 | 428,621 | +0.20(+0.40%) |
Mar 10, 2005 | 51.19 | 51.38 | 50.13 | 50.54 | 425,101 | -0.63(-1.24%) |
Mar 09, 2005 | 51.65 | 51.71 | 51.13 | 51.17 | 329,272 | -0.62(-1.19%) |
Mar 08, 2005 | 51.95 | 51.95 | 51.43 | 51.79 | 323,708 | -0.06(-0.12%) |
Mar 07, 2005 | 52.41 | 52.54 | 51.76 | 51.85 | 465,182 | -0.69(-1.31%) |
Mar 04, 2005 | 51.52 | 52.55 | 51.42 | 52.54 | 452,806 | +1.23(+2.40%) |
Mar 03, 2005 | 51.19 | 51.78 | 51.18 | 51.30 | 488,117 | +0.11(+0.22%) |
Mar 02, 2005 | 50.55 | 51.30 | 50.29 | 51.19 | 429,870 | +0.65(+1.29%) |
Mar 01, 2005 | 50.96 | 51.28 | 50.33 | 50.54 | 449,172 | -0.42(-0.83%) |
Feb 28, 2005 | 51.43 | 51.46 | 50.55 | 50.96 | 320,870 | -0.58(-1.13%) |
Feb 25, 2005 | 50.69 | 51.62 | 50.59 | 51.54 | 482,781 | +0.87(+1.72%) |
Feb 24, 2005 | 49.50 | 50.77 | 49.36 | 50.67 | 489,026 | +1.24(+2.51%) |
Feb 23, 2005 | 49.06 | 49.62 | 48.70 | 49.43 | 478,012 | +0.48(+0.97%) |
Feb 22, 2005 | 49.89 | 50.10 | 48.95 | 48.95 | 382,296 | -1.37(-2.71%) |
Feb 18, 2005 | 50.36 | 50.36 | 49.96 | 50.32 | 337,901 | +0.03(+0.05%) |
Feb 17, 2005 | 50.47 | 50.66 | 50.26 | 50.29 | 394,331 | +0.02(+0.04%) |
Feb 16, 2005 | 49.88 | 50.42 | 49.81 | 50.27 | 287,034 | +0.42(+0.85%) |
Feb 15, 2005 | 50.03 | 50.15 | 49.78 | 49.85 | 566,121 | -0.33(-0.67%) |
Feb 14, 2005 | 50.40 | 50.47 | 49.75 | 50.18 | 337,901 | -0.20(-0.40%) |
Feb 11, 2005 | 50.17 | 50.55 | 49.69 | 50.39 | 403,074 | +0.23(+0.46%) |
Feb 10, 2005 | 50.27 | 50.50 | 50.07 | 50.16 | 552,041 | -0.27(-0.54%) |
Feb 09, 2005 | 50.64 | 50.73 | 50.37 | 50.43 | 351,526 | -0.21(-0.42%) |
Feb 08, 2005 | 50.55 | 50.77 | 50.54 | 50.64 | 512,869 | +0.01(+0.02%) |
Feb 07, 2005 | 50.69 | 50.93 | 50.55 | 50.63 | 399,895 | +0.00(+0.00%) |
Feb 04, 2005 | 49.73 | 50.68 | 49.71 | 50.63 | 502,991 | +0.66(+1.32%) |
Feb 03, 2005 | 49.59 | 50.03 | 49.50 | 49.97 | 455,758 | +0.25(+0.50%) |
Feb 02, 2005 | 49.39 | 49.73 | 49.23 | 49.73 | 561,125 | +0.71(+1.46%) |
Feb 01, 2005 | 49.67 | 49.67 | 48.61 | 49.01 | 891,873 | -0.73(-1.47%) |
Jan 31, 2005 | 49.59 | 49.74 | 49.10 | 49.74 | 475,060 | +0.46(+0.93%) |
Jan 28, 2005 | 48.68 | 49.47 | 48.68 | 49.29 | 727,578 | +0.61(+1.25%) |
Jan 27, 2005 | 48.61 | 48.75 | 48.19 | 48.68 | 428,508 | +0.18(+0.36%) |
Jan 26, 2005 | 48.31 | 48.54 | 48.15 | 48.50 | 315,987 | +0.22(+0.46%) |
Jan 25, 2005 | 48.09 | 48.43 | 47.97 | 48.28 | 427,372 | +0.31(+0.64%) |
Jan 24, 2005 | 48.11 | 48.11 | 47.85 | 47.97 | 480,964 | -0.07(-0.15%) |
Jan 21, 2005 | 48.35 | 48.35 | 47.91 | 48.04 | 310,083 | +0.02(+0.04%) |
Jan 20, 2005 | 48.38 | 48.39 | 47.97 | 48.03 | 653,094 | -0.35(-0.73%) |
Jan 19, 2005 | 48.29 | 48.43 | 48.20 | 48.38 | 515,367 | +0.09(+0.18%) |
Jan 18, 2005 | 47.99 | 48.29 | 47.69 | 48.29 | 300,319 | +0.30(+0.62%) |
Jan 14, 2005 | 47.30 | 48.00 | 47.25 | 47.99 | 235,259 | +0.85(+1.81%) |
Jan 13, 2005 | 47.14 | 47.23 | 47.00 | 47.14 | 686,362 | +0.09(+0.19%) |
Jan 12, 2005 | 46.92 | 47.08 | 46.71 | 47.05 | 653,889 | +0.14(+0.30%) |
Jan 11, 2005 | 46.63 | 46.95 | 46.50 | 46.91 | 505,489 | +0.18(+0.38%) |
Jan 10, 2005 | 46.46 | 46.98 | 46.43 | 46.73 | 508,555 | +0.18(+0.38%) |
Jan 07, 2005 | 46.41 | 46.79 | 46.41 | 46.56 | 416,813 | +0.24(+0.51%) |
Jan 06, 2005 | 46.13 | 46.59 | 46.12 | 46.32 | 491,864 | +0.13(+0.29%) |
Jan 05, 2005 | 46.25 | 46.68 | 46.16 | 46.19 | 529,447 | -0.16(-0.34%) |
Jan 04, 2005 | 47.43 | 47.43 | 46.21 | 46.34 | 338,015 | -0.53(-1.13%) |