Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 69.58 | 70.85 | 69.04 | 70.42 | 1,239,000 | +2.83(+4.19%) |
Mar 30, 2005 | 66.90 | 67.66 | 65.44 | 67.59 | 1,393,800 | +0.56(+0.84%) |
Mar 29, 2005 | 66.80 | 68.59 | 66.68 | 67.03 | 1,061,400 | +0.23(+0.34%) |
Mar 28, 2005 | 66.90 | 67.20 | 66.16 | 66.80 | 986,000 | -0.75(-1.11%) |
Mar 24, 2005 | 67.70 | 68.19 | 67.05 | 67.55 | 1,081,000 | +0.69(+1.03%) |
Mar 23, 2005 | 66.65 | 68.10 | 66.65 | 66.86 | 1,329,900 | -1.34(-1.96%) |
Mar 22, 2005 | 69.36 | 70.26 | 68.11 | 68.20 | 1,336,700 | -0.91(-1.32%) |
Mar 21, 2005 | 68.95 | 69.73 | 68.45 | 69.11 | 1,135,500 | -0.82(-1.17%) |
Mar 18, 2005 | 70.20 | 70.99 | 69.76 | 69.93 | 1,008,200 | -0.82(-1.16%) |
Mar 17, 2005 | 71.31 | 71.84 | 70.15 | 70.75 | 1,099,100 | +0.96(+1.38%) |
Mar 16, 2005 | 68.75 | 70.92 | 68.53 | 69.79 | 1,023,800 | +0.82(+1.19%) |
Mar 15, 2005 | 70.05 | 70.05 | 68.92 | 68.97 | 1,023,900 | -0.35(-0.50%) |
Mar 14, 2005 | 68.85 | 69.64 | 67.64 | 69.32 | 1,100,700 | +0.57(+0.83%) |
Mar 11, 2005 | 67.06 | 69.30 | 66.95 | 68.75 | 1,466,100 | +1.29(+1.91%) |
Mar 10, 2005 | 68.95 | 69.00 | 67.00 | 67.46 | 1,984,300 | -2.22(-3.19%) |
Mar 09, 2005 | 70.95 | 72.89 | 69.67 | 69.68 | 1,689,200 | -0.77(-1.09%) |
Mar 08, 2005 | 70.07 | 71.16 | 69.85 | 70.45 | 888,500 | +0.46(+0.66%) |
Mar 07, 2005 | 71.11 | 71.27 | 69.41 | 69.99 | 1,162,500 | -1.15(-1.62%) |
Mar 04, 2005 | 69.85 | 71.86 | 69.41 | 71.14 | 1,642,500 | +1.97(+2.85%) |
Mar 03, 2005 | 69.18 | 69.75 | 68.13 | 69.17 | 1,478,600 | +1.24(+1.83%) |
Mar 02, 2005 | 66.18 | 68.45 | 66.15 | 67.93 | 1,078,300 | +1.26(+1.89%) |
Mar 01, 2005 | 66.70 | 68.17 | 65.68 | 66.67 | 1,628,900 | -0.22(-0.33%) |
Feb 28, 2005 | 68.50 | 69.24 | 65.40 | 66.89 | 2,117,800 | -0.72(-1.06%) |
Feb 25, 2005 | 65.38 | 68.45 | 65.21 | 67.61 | 1,851,500 | +2.24(+3.43%) |
Feb 24, 2005 | 65.25 | 65.46 | 64.25 | 65.37 | 1,287,600 | +0.31(+0.48%) |
Feb 23, 2005 | 64.49 | 66.00 | 63.92 | 65.06 | 1,265,200 | +0.43(+0.67%) |
Feb 22, 2005 | 64.50 | 64.99 | 63.85 | 64.63 | 2,139,800 | +1.13(+1.78%) |
Feb 18, 2005 | 62.32 | 63.86 | 62.06 | 63.50 | 892,600 | +1.43(+2.30%) |
Feb 17, 2005 | 63.96 | 64.88 | 61.90 | 62.07 | 1,483,900 | -1.88(-2.94%) |
Feb 16, 2005 | 62.11 | 64.09 | 62.11 | 63.95 | 942,800 | +1.88(+3.03%) |
Feb 15, 2005 | 61.90 | 62.38 | 61.66 | 62.07 | 557,200 | +0.09(+0.15%) |
Feb 14, 2005 | 61.75 | 62.03 | 61.30 | 61.98 | 472,500 | +0.54(+0.88%) |
Feb 11, 2005 | 60.70 | 62.11 | 60.50 | 61.44 | 861,500 | +0.03(+0.05%) |
Feb 10, 2005 | 59.97 | 61.92 | 59.93 | 61.41 | 1,030,800 | +2.16(+3.65%) |
Feb 09, 2005 | 59.35 | 60.05 | 59.25 | 59.25 | 1,077,000 | -0.87(-1.45%) |
Feb 08, 2005 | 59.75 | 60.25 | 59.58 | 60.12 | 742,700 | -0.15(-0.25%) |
Feb 07, 2005 | 61.15 | 61.16 | 60.21 | 60.27 | 751,800 | -0.48(-0.79%) |
Feb 04, 2005 | 60.65 | 61.12 | 60.59 | 60.75 | 601,000 | +0.03(+0.05%) |
Feb 03, 2005 | 60.37 | 61.22 | 60.32 | 60.72 | 787,900 | -0.06(-0.10%) |
Feb 02, 2005 | 60.50 | 61.04 | 60.14 | 60.78 | 993,300 | +0.43(+0.71%) |
Feb 01, 2005 | 59.02 | 60.47 | 58.73 | 60.35 | 916,000 | +1.26(+2.13%) |
Jan 31, 2005 | 58.35 | 59.12 | 58.30 | 59.09 | 1,341,600 | +0.06(+0.10%) |
Jan 28, 2005 | 58.61 | 59.04 | 58.05 | 59.03 | 837,800 | -0.23(-0.39%) |
Jan 27, 2005 | 59.00 | 60.53 | 59.00 | 59.26 | 920,800 | +0.06(+0.10%) |
Jan 26, 2005 | 58.50 | 59.48 | 58.38 | 59.20 | 718,700 | +0.79(+1.35%) |
Jan 25, 2005 | 57.25 | 58.55 | 57.22 | 58.41 | 1,017,400 | +0.62(+1.07%) |
Jan 24, 2005 | 57.40 | 57.88 | 57.23 | 57.79 | 800,900 | +0.55(+0.96%) |
Jan 21, 2005 | 56.85 | 57.48 | 56.37 | 57.24 | 897,100 | +0.93(+1.65%) |
Jan 20, 2005 | 56.20 | 56.39 | 55.62 | 56.31 | 736,600 | -0.68(-1.19%) |
Jan 19, 2005 | 57.84 | 57.87 | 56.76 | 56.99 | 776,700 | -1.11(-1.91%) |
Jan 18, 2005 | 57.60 | 58.50 | 57.52 | 58.10 | 1,362,000 | +0.73(+1.27%) |
Jan 14, 2005 | 57.05 | 57.56 | 56.76 | 57.37 | 960,300 | -0.33(-0.57%) |
Jan 13, 2005 | 57.30 | 57.99 | 56.80 | 57.70 | 816,800 | +0.40(+0.70%) |
Jan 12, 2005 | 56.17 | 57.30 | 56.05 | 57.30 | 1,046,000 | +1.82(+3.28%) |
Jan 11, 2005 | 54.65 | 55.55 | 54.60 | 55.48 | 636,100 | +0.96(+1.76%) |
Jan 10, 2005 | 54.10 | 54.84 | 53.96 | 54.52 | 851,700 | +1.15(+2.15%) |
Jan 07, 2005 | 54.20 | 54.20 | 52.90 | 53.37 | 1,061,300 | -0.28(-0.52%) |
Jan 06, 2005 | 53.15 | 53.92 | 53.01 | 53.65 | 1,296,200 | +0.42(+0.79%) |
Jan 05, 2005 | 54.10 | 54.34 | 53.20 | 53.23 | 910,800 | -1.20(-2.20%) |
Jan 04, 2005 | 54.50 | 54.99 | 54.14 | 54.43 | 1,050,700 | +0.13(+0.24%) |