Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 56.71 | 57.13 | 56.57 | 57.00 | 553,562 | +0.30(+0.52%) |
Mar 30, 2005 | 55.57 | 56.74 | 55.48 | 56.71 | 782,392 | +1.17(+2.11%) |
Mar 29, 2005 | 56.05 | 56.24 | 55.50 | 55.53 | 597,731 | -0.54(-0.96%) |
Mar 28, 2005 | 56.02 | 56.42 | 56.02 | 56.07 | 522,037 | +0.01(+0.01%) |
Mar 24, 2005 | 56.52 | 56.86 | 56.06 | 56.06 | 755,092 | -0.59(-1.05%) |
Mar 23, 2005 | 56.48 | 56.77 | 56.03 | 56.66 | 710,623 | +0.29(+0.51%) |
Mar 22, 2005 | 56.92 | 57.11 | 56.16 | 56.37 | 1,056,708 | -0.60(-1.06%) |
Mar 21, 2005 | 57.44 | 57.54 | 56.69 | 56.97 | 705,535 | -0.42(-0.73%) |
Mar 18, 2005 | 57.45 | 57.77 | 57.05 | 57.39 | 735,883 | -0.22(-0.39%) |
Mar 17, 2005 | 57.26 | 57.78 | 57.00 | 57.62 | 591,711 | +0.40(+0.71%) |
Mar 16, 2005 | 57.31 | 57.57 | 56.99 | 57.21 | 570,688 | -0.21(-0.37%) |
Mar 15, 2005 | 57.76 | 58.15 | 57.43 | 57.43 | 505,617 | -0.47(-0.81%) |
Mar 14, 2005 | 57.57 | 58.18 | 57.33 | 57.90 | 667,425 | +0.48(+0.83%) |
Mar 11, 2005 | 57.43 | 57.66 | 57.28 | 57.42 | 590,090 | -0.27(-0.47%) |
Mar 10, 2005 | 57.61 | 57.87 | 57.43 | 57.69 | 699,673 | +0.16(+0.27%) |
Mar 09, 2005 | 57.71 | 57.83 | 57.19 | 57.53 | 882,386 | -0.30(-0.51%) |
Mar 08, 2005 | 57.43 | 58.19 | 57.11 | 57.83 | 1,047,473 | +0.25(+0.43%) |
Mar 07, 2005 | 57.13 | 57.61 | 56.95 | 57.58 | 589,105 | +0.61(+1.07%) |
Mar 04, 2005 | 56.08 | 57.10 | 56.08 | 56.97 | 734,620 | +1.14(+2.04%) |
Mar 03, 2005 | 55.36 | 56.07 | 55.36 | 55.83 | 564,567 | +0.49(+0.88%) |
Mar 02, 2005 | 55.17 | 55.94 | 54.96 | 55.34 | 690,839 | +0.19(+0.34%) |
Mar 01, 2005 | 54.68 | 55.39 | 54.61 | 55.15 | 390,445 | +0.56(+1.03%) |
Feb 28, 2005 | 54.82 | 55.04 | 54.44 | 54.59 | 417,887 | -0.09(-0.17%) |
Feb 25, 2005 | 54.51 | 55.04 | 54.26 | 54.68 | 356,547 | +0.20(+0.36%) |
Feb 24, 2005 | 54.54 | 54.65 | 54.35 | 54.48 | 625,169 | +0.04(+0.08%) |
Feb 23, 2005 | 54.86 | 55.31 | 54.44 | 54.44 | 528,368 | -0.45(-0.83%) |
Feb 22, 2005 | 55.57 | 55.75 | 54.82 | 54.90 | 354,627 | -0.52(-0.94%) |
Feb 18, 2005 | 55.91 | 56.08 | 55.42 | 55.42 | 351,058 | -0.37(-0.67%) |
Feb 17, 2005 | 56.81 | 56.99 | 55.67 | 55.79 | 521,285 | -0.77(-1.36%) |
Feb 16, 2005 | 56.63 | 57.09 | 56.43 | 56.56 | 372,725 | -0.21(-0.36%) |
Feb 15, 2005 | 56.88 | 57.28 | 56.53 | 56.76 | 454,496 | -0.17(-0.30%) |
Feb 14, 2005 | 57.31 | 57.44 | 56.57 | 56.94 | 558,534 | -0.07(-0.12%) |
Feb 11, 2005 | 56.76 | 57.11 | 56.24 | 57.00 | 710,801 | +0.44(+0.77%) |
Feb 10, 2005 | 56.49 | 57.17 | 56.48 | 56.57 | 651,357 | +0.01(+0.01%) |
Feb 09, 2005 | 57.29 | 57.69 | 56.53 | 56.56 | 555,320 | -0.52(-0.91%) |
Feb 08, 2005 | 57.11 | 57.29 | 57.00 | 57.08 | 487,429 | +0.22(+0.39%) |
Feb 07, 2005 | 57.80 | 57.80 | 56.58 | 56.86 | 574,857 | -0.96(-1.66%) |
Feb 04, 2005 | 57.38 | 57.81 | 57.19 | 57.81 | 595,449 | +0.63(+1.10%) |
Feb 03, 2005 | 57.09 | 57.45 | 56.88 | 57.19 | 620,683 | -0.01(-0.01%) |
Feb 02, 2005 | 56.67 | 57.45 | 56.57 | 57.19 | 902,165 | +0.24(+0.42%) |
Feb 01, 2005 | 56.16 | 56.95 | 56.16 | 56.95 | 645,320 | +0.94(+1.68%) |
Jan 31, 2005 | 54.88 | 56.12 | 54.88 | 56.01 | 610,364 | +1.30(+2.37%) |
Jan 28, 2005 | 55.15 | 55.30 | 54.47 | 54.72 | 652,833 | -0.69(-1.25%) |
Jan 27, 2005 | 55.81 | 55.93 | 55.32 | 55.41 | 622,394 | -0.61(-1.09%) |
Jan 26, 2005 | 54.48 | 56.02 | 54.46 | 56.02 | 1,178,918 | +1.97(+3.64%) |
Jan 25, 2005 | 53.74 | 54.34 | 53.74 | 54.06 | 390,097 | +0.23(+0.43%) |
Jan 24, 2005 | 54.08 | 54.33 | 53.68 | 53.82 | 719,697 | -0.47(-0.87%) |
Jan 21, 2005 | 54.39 | 54.86 | 54.28 | 54.30 | 514,203 | -0.29(-0.53%) |
Jan 20, 2005 | 54.64 | 54.79 | 54.37 | 54.58 | 619,897 | -0.17(-0.32%) |
Jan 19, 2005 | 54.65 | 55.05 | 54.51 | 54.76 | 923,597 | -0.03(-0.06%) |
Jan 18, 2005 | 52.49 | 54.87 | 52.48 | 54.79 | 1,090,711 | +2.30(+4.37%) |
Jan 14, 2005 | 52.69 | 52.89 | 52.30 | 52.49 | 834,362 | -0.12(-0.24%) |
Jan 13, 2005 | 53.35 | 53.46 | 52.50 | 52.62 | 848,221 | -0.62(-1.16%) |
Jan 12, 2005 | 53.73 | 53.89 | 53.08 | 53.24 | 603,458 | -0.50(-0.94%) |
Jan 11, 2005 | 53.73 | 53.98 | 53.06 | 53.74 | 680,517 | +0.03(+0.06%) |
Jan 10, 2005 | 53.68 | 54.01 | 53.49 | 53.71 | 448,457 | +0.03(+0.06%) |
Jan 07, 2005 | 54.57 | 54.79 | 53.58 | 53.68 | 976,080 | -1.34(-2.43%) |
Jan 06, 2005 | 54.57 | 55.34 | 54.51 | 55.01 | 393,945 | +0.31(+0.57%) |
Jan 05, 2005 | 54.63 | 55.40 | 54.58 | 54.70 | 730,375 | -0.20(-0.36%) |
Jan 04, 2005 | 55.67 | 55.93 | 54.68 | 54.90 | 470,801 | -0.76(-1.37%) |