Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 47.93 | 47.93 | 47.67 | 47.77 | 123,818 | -0.36(-0.75%) |
Mar 30, 2005 | 47.54 | 48.13 | 47.54 | 48.13 | 152,815 | +0.78(+1.66%) |
Mar 29, 2005 | 47.44 | 47.80 | 47.35 | 47.35 | 84,543 | -0.29(-0.62%) |
Mar 28, 2005 | 47.75 | 47.84 | 47.53 | 47.64 | 387,482 | +0.04(+0.09%) |
Mar 24, 2005 | 47.73 | 47.94 | 47.54 | 47.60 | 281,405 | +0.00(+0.00%) |
Mar 23, 2005 | 47.25 | 47.73 | 47.09 | 47.60 | 76,591 | +0.44(+0.94%) |
Mar 22, 2005 | 47.41 | 47.60 | 47.09 | 47.16 | 100,938 | +0.02(+0.03%) |
Mar 21, 2005 | 47.27 | 47.37 | 46.96 | 47.14 | 53,589 | -0.24(-0.50%) |
Mar 18, 2005 | 47.44 | 47.44 | 47.00 | 47.38 | 94,331 | +0.07(+0.16%) |
Mar 17, 2005 | 47.17 | 47.44 | 47.06 | 47.31 | 86,623 | +0.03(+0.07%) |
Mar 16, 2005 | 47.63 | 47.67 | 47.16 | 47.27 | 95,065 | -0.47(-0.99%) |
Mar 15, 2005 | 48.40 | 48.40 | 47.69 | 47.75 | 59,829 | -0.56(-1.15%) |
Mar 14, 2005 | 47.77 | 48.30 | 47.62 | 48.30 | 96,901 | +0.46(+0.96%) |
Mar 11, 2005 | 48.30 | 48.34 | 47.71 | 47.85 | 159,666 | -0.38(-0.78%) |
Mar 10, 2005 | 48.18 | 48.45 | 48.11 | 48.22 | 176,795 | +0.12(+0.25%) |
Mar 09, 2005 | 48.22 | 48.38 | 47.97 | 48.10 | 160,400 | -0.35(-0.73%) |
Mar 08, 2005 | 48.64 | 48.76 | 48.34 | 48.45 | 85,522 | -0.31(-0.64%) |
Mar 07, 2005 | 48.68 | 48.97 | 48.65 | 48.76 | 133,116 | +0.11(+0.22%) |
Mar 04, 2005 | 48.39 | 48.69 | 48.39 | 48.66 | 91,273 | +0.34(+0.69%) |
Mar 03, 2005 | 48.59 | 48.59 | 48.07 | 48.32 | 57,259 | -0.05(-0.10%) |
Mar 02, 2005 | 48.15 | 48.69 | 48.06 | 48.37 | 122,717 | +0.09(+0.19%) |
Mar 01, 2005 | 48.17 | 48.38 | 48.10 | 48.28 | 93,597 | +0.47(+0.97%) |
Feb 28, 2005 | 48.15 | 48.22 | 47.71 | 47.81 | 238,460 | -0.87(-1.78%) |
Feb 25, 2005 | 48.26 | 48.69 | 48.17 | 48.68 | 107,423 | +0.51(+1.05%) |
Feb 24, 2005 | 47.88 | 48.22 | 47.49 | 48.17 | 193,924 | +0.27(+0.56%) |
Feb 23, 2005 | 47.67 | 47.99 | 47.58 | 47.90 | 110,849 | +0.30(+0.64%) |
Feb 22, 2005 | 48.06 | 48.32 | 47.51 | 47.60 | 1,286,999 | -0.62(-1.29%) |
Feb 18, 2005 | 47.63 | 48.22 | 47.44 | 48.22 | 179,120 | +0.60(+1.27%) |
Feb 17, 2005 | 47.76 | 47.78 | 47.42 | 47.62 | 72,675 | -0.03(-0.07%) |
Feb 16, 2005 | 47.62 | 47.69 | 47.41 | 47.65 | 70,963 | -0.12(-0.26%) |
Feb 15, 2005 | 47.77 | 47.99 | 47.61 | 47.77 | 112,194 | +0.08(+0.17%) |
Feb 14, 2005 | 47.81 | 47.81 | 47.56 | 47.69 | 48,817 | -0.01(-0.02%) |
Feb 11, 2005 | 47.39 | 47.94 | 47.20 | 47.70 | 83,320 | +0.51(+1.07%) |
Feb 10, 2005 | 47.33 | 47.33 | 46.95 | 47.19 | 659,344 | +0.06(+0.12%) |
Feb 09, 2005 | 47.73 | 47.81 | 47.07 | 47.14 | 80,383 | -0.51(-1.08%) |
Feb 08, 2005 | 47.66 | 47.77 | 47.57 | 47.65 | 93,964 | +0.11(+0.22%) |
Feb 07, 2005 | 47.67 | 47.72 | 47.49 | 47.54 | 75,367 | +0.00(+0.00%) |
Feb 04, 2005 | 46.91 | 47.59 | 46.91 | 47.54 | 92,863 | +0.45(+0.95%) |
Feb 03, 2005 | 47.20 | 47.20 | 46.92 | 47.09 | 80,261 | +0.03(+0.07%) |
Feb 02, 2005 | 47.05 | 47.31 | 47.00 | 47.06 | 191,233 | +0.01(+0.02%) |
Feb 01, 2005 | 46.59 | 47.05 | 46.59 | 47.05 | 93,230 | +0.47(+1.02%) |
Jan 31, 2005 | 46.69 | 46.76 | 46.40 | 46.58 | 99,959 | +0.10(+0.21%) |
Jan 28, 2005 | 47.07 | 47.07 | 46.36 | 46.48 | 87,724 | -0.45(-0.96%) |
Jan 27, 2005 | 47.00 | 47.18 | 46.83 | 46.93 | 96,044 | +0.00(+0.00%) |
Jan 26, 2005 | 47.01 | 47.23 | 46.93 | 46.93 | 81,485 | +0.22(+0.47%) |
Jan 25, 2005 | 46.56 | 47.03 | 46.56 | 46.71 | 136,909 | +0.27(+0.58%) |
Jan 24, 2005 | 46.79 | 47.01 | 46.41 | 46.44 | 115,620 | -0.38(-0.82%) |
Jan 21, 2005 | 47.18 | 47.29 | 46.81 | 46.82 | 63,744 | -0.41(-0.87%) |
Jan 20, 2005 | 47.45 | 47.51 | 47.09 | 47.23 | 70,106 | -0.07(-0.14%) |
Jan 19, 2005 | 47.69 | 47.74 | 47.30 | 47.30 | 93,842 | -0.38(-0.79%) |
Jan 18, 2005 | 47.27 | 47.72 | 47.17 | 47.67 | 95,555 | +0.34(+0.71%) |
Jan 14, 2005 | 47.14 | 47.41 | 47.01 | 47.34 | 110,971 | +0.20(+0.43%) |
Jan 13, 2005 | 47.81 | 47.81 | 47.01 | 47.14 | 127,733 | -0.73(-1.52%) |
Jan 12, 2005 | 47.58 | 47.86 | 47.43 | 47.86 | 78,671 | +0.40(+0.84%) |
Jan 11, 2005 | 47.72 | 47.72 | 47.41 | 47.46 | 121,860 | -0.31(-0.65%) |
Jan 10, 2005 | 47.58 | 48.00 | 47.49 | 47.77 | 262,318 | +0.32(+0.68%) |
Jan 07, 2005 | 47.54 | 47.63 | 47.30 | 47.45 | 105,588 | -0.04(-0.08%) |
Jan 06, 2005 | 47.32 | 47.60 | 47.22 | 47.49 | 103,875 | +0.42(+0.90%) |
Jan 05, 2005 | 47.00 | 47.41 | 47.00 | 47.06 | 55,179 | -0.17(-0.36%) |
Jan 04, 2005 | 47.73 | 47.80 | 46.98 | 47.23 | 104,731 | -0.38(-0.81%) |