Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 59.17 | 60.28 | 59.17 | 59.95 | 220,094 | +1.44(+2.47%) |
Mar 30, 2005 | 57.94 | 59.07 | 56.78 | 58.51 | 170,523 | +0.74(+1.27%) |
Mar 29, 2005 | 59.37 | 60.19 | 57.67 | 57.78 | 321,292 | -1.35(-2.28%) |
Mar 28, 2005 | 59.91 | 59.91 | 59.08 | 59.12 | 166,337 | +0.10(+0.16%) |
Mar 24, 2005 | 56.78 | 59.26 | 56.78 | 59.03 | 262,028 | +2.25(+3.96%) |
Mar 23, 2005 | 58.35 | 58.82 | 56.58 | 56.78 | 354,560 | -2.07(-3.52%) |
Mar 22, 2005 | 58.28 | 59.57 | 58.28 | 58.85 | 366,163 | +1.02(+1.77%) |
Mar 21, 2005 | 57.75 | 58.01 | 56.88 | 57.83 | 205,113 | +0.14(+0.24%) |
Mar 18, 2005 | 58.06 | 58.21 | 56.65 | 57.69 | 359,627 | +0.82(+1.44%) |
Mar 17, 2005 | 56.37 | 57.19 | 56.24 | 56.88 | 254,023 | +1.50(+2.70%) |
Mar 16, 2005 | 55.28 | 55.49 | 54.44 | 55.38 | 218,772 | +0.05(+0.10%) |
Mar 15, 2005 | 55.24 | 56.51 | 54.82 | 55.33 | 389,810 | +0.72(+1.32%) |
Mar 14, 2005 | 53.79 | 55.01 | 53.23 | 54.60 | 429,320 | +2.25(+4.29%) |
Mar 11, 2005 | 51.27 | 52.67 | 51.27 | 52.36 | 179,042 | +1.29(+2.53%) |
Mar 10, 2005 | 52.60 | 52.60 | 49.16 | 51.06 | 233,093 | -1.54(-2.93%) |
Mar 09, 2005 | 52.70 | 53.17 | 52.22 | 52.60 | 92,899 | -0.22(-0.41%) |
Mar 08, 2005 | 54.09 | 54.81 | 52.57 | 52.82 | 150,181 | -1.61(-2.95%) |
Mar 07, 2005 | 53.62 | 54.81 | 52.93 | 54.43 | 185,505 | -0.03(-0.05%) |
Mar 04, 2005 | 53.11 | 55.03 | 52.97 | 54.45 | 100,243 | +0.69(+1.29%) |
Mar 03, 2005 | 52.60 | 54.22 | 52.36 | 53.76 | 202,396 | +1.16(+2.20%) |
Mar 02, 2005 | 53.27 | 53.62 | 52.48 | 52.60 | 256,006 | -0.65(-1.23%) |
Mar 01, 2005 | 56.12 | 57.05 | 53.19 | 53.26 | 381,879 | -3.35(-5.92%) |
Feb 28, 2005 | 57.38 | 57.53 | 55.39 | 56.61 | 259,310 | +0.64(+1.14%) |
Feb 25, 2005 | 55.83 | 55.97 | 55.15 | 55.97 | 257,181 | +0.94(+1.71%) |
Feb 24, 2005 | 55.22 | 55.56 | 54.47 | 55.02 | 215,247 | +0.95(+1.76%) |
Feb 23, 2005 | 53.31 | 54.67 | 52.81 | 54.07 | 201,000 | +1.55(+2.96%) |
Feb 22, 2005 | 53.26 | 53.43 | 52.42 | 52.52 | 126,240 | -0.38(-0.72%) |
Feb 18, 2005 | 52.44 | 53.11 | 52.03 | 52.90 | 116,106 | +0.46(+0.88%) |
Feb 17, 2005 | 52.62 | 53.12 | 51.81 | 52.44 | 171,625 | +0.16(+0.31%) |
Feb 16, 2005 | 51.95 | 52.28 | 51.02 | 52.28 | 259,824 | -0.76(-1.44%) |
Feb 15, 2005 | 53.77 | 54.00 | 52.71 | 53.04 | 118,602 | -0.38(-0.71%) |
Feb 14, 2005 | 52.90 | 53.46 | 52.42 | 53.42 | 150,915 | +1.35(+2.59%) |
Feb 11, 2005 | 51.69 | 52.32 | 51.20 | 52.07 | 107,440 | +0.46(+0.90%) |
Feb 10, 2005 | 51.13 | 51.78 | 50.79 | 51.61 | 137,770 | +1.24(+2.46%) |
Feb 09, 2005 | 50.72 | 51.59 | 50.21 | 50.37 | 137,696 | -0.03(-0.05%) |
Feb 08, 2005 | 50.08 | 50.55 | 49.57 | 50.40 | 90,843 | +0.05(+0.11%) |
Feb 07, 2005 | 50.31 | 51.05 | 50.07 | 50.34 | 105,824 | +0.10(+0.19%) |
Feb 04, 2005 | 51.39 | 51.70 | 49.78 | 50.25 | 272,456 | -1.14(-2.23%) |
Feb 03, 2005 | 51.93 | 51.93 | 50.65 | 51.39 | 170,303 | -0.12(-0.24%) |
Feb 02, 2005 | 50.93 | 51.95 | 50.83 | 51.51 | 231,551 | +0.86(+1.69%) |
Feb 01, 2005 | 49.27 | 50.79 | 49.27 | 50.65 | 186,533 | +1.70(+3.48%) |
Jan 31, 2005 | 48.00 | 49.28 | 47.73 | 48.95 | 216,055 | +1.61(+3.39%) |
Jan 28, 2005 | 47.25 | 47.78 | 46.72 | 47.35 | 130,940 | +0.16(+0.35%) |
Jan 27, 2005 | 46.64 | 47.97 | 46.43 | 47.18 | 240,363 | +1.14(+2.48%) |
Jan 26, 2005 | 45.75 | 46.30 | 45.75 | 46.04 | 116,620 | +0.42(+0.93%) |
Jan 25, 2005 | 45.62 | 46.50 | 45.41 | 45.62 | 111,259 | +0.50(+1.12%) |
Jan 24, 2005 | 46.30 | 46.77 | 44.79 | 45.11 | 128,517 | -1.05(-2.27%) |
Jan 21, 2005 | 46.32 | 47.14 | 45.85 | 46.16 | 118,235 | -0.19(-0.41%) |
Jan 20, 2005 | 47.41 | 47.43 | 46.07 | 46.35 | 160,976 | -1.31(-2.74%) |
Jan 19, 2005 | 48.68 | 48.68 | 47.45 | 47.66 | 179,923 | -0.41(-0.85%) |
Jan 18, 2005 | 48.82 | 49.02 | 47.66 | 48.07 | 294,781 | -0.07(-0.14%) |
Jan 14, 2005 | 46.00 | 48.26 | 46.00 | 48.14 | 436,517 | +3.27(+7.28%) |
Jan 13, 2005 | 44.85 | 45.89 | 44.80 | 44.87 | 298,233 | -0.07(-0.15%) |
Jan 12, 2005 | 45.59 | 45.85 | 44.36 | 44.94 | 251,452 | -0.97(-2.11%) |
Jan 11, 2005 | 46.23 | 46.24 | 45.02 | 45.90 | 160,022 | -0.26(-0.56%) |
Jan 10, 2005 | 45.60 | 46.42 | 45.34 | 46.16 | 164,428 | +1.24(+2.76%) |
Jan 07, 2005 | 46.28 | 46.28 | 44.80 | 44.92 | 161,931 | -0.97(-2.11%) |
Jan 06, 2005 | 45.34 | 46.13 | 45.17 | 45.89 | 227,071 | +1.02(+2.28%) |
Jan 05, 2005 | 44.46 | 45.21 | 44.39 | 44.87 | 246,091 | +0.89(+2.01%) |
Jan 04, 2005 | 45.68 | 46.27 | 42.96 | 43.98 | 347,216 | -1.43(-3.15%) |