Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 59.40 | 59.51 | 59.14 | 59.30 | 388,813 | -0.10(-0.16%) |
Mar 30, 2005 | 59.34 | 59.61 | 59.21 | 59.40 | 346,118 | +0.30(+0.51%) |
Mar 29, 2005 | 60.31 | 60.31 | 59.10 | 59.10 | 534,618 | -1.22(-2.02%) |
Mar 28, 2005 | 60.17 | 60.51 | 60.17 | 60.31 | 250,883 | +0.14(+0.24%) |
Mar 24, 2005 | 59.92 | 60.55 | 59.84 | 60.17 | 415,238 | -0.10(-0.16%) |
Mar 23, 2005 | 58.38 | 60.43 | 58.33 | 60.26 | 672,961 | +1.54(+2.63%) |
Mar 22, 2005 | 58.68 | 59.25 | 58.63 | 58.72 | 467,777 | +0.28(+0.48%) |
Mar 21, 2005 | 59.01 | 59.31 | 58.09 | 58.44 | 807,160 | -0.37(-0.62%) |
Mar 18, 2005 | 59.55 | 59.62 | 58.75 | 58.81 | 356,999 | -0.73(-1.23%) |
Mar 17, 2005 | 59.48 | 59.74 | 59.29 | 59.54 | 371,610 | +0.30(+0.51%) |
Mar 16, 2005 | 60.39 | 60.50 | 59.18 | 59.24 | 512,959 | -1.06(-1.76%) |
Mar 15, 2005 | 60.50 | 61.12 | 60.14 | 60.30 | 301,869 | -0.19(-0.32%) |
Mar 14, 2005 | 59.83 | 60.60 | 59.77 | 60.50 | 346,221 | +0.67(+1.11%) |
Mar 11, 2005 | 59.83 | 60.12 | 59.47 | 59.83 | 308,604 | +0.00(+0.00%) |
Mar 10, 2005 | 59.73 | 60.03 | 59.40 | 59.83 | 296,894 | +0.08(+0.13%) |
Mar 09, 2005 | 59.59 | 59.85 | 59.42 | 59.75 | 296,376 | -0.07(-0.11%) |
Mar 08, 2005 | 59.83 | 59.97 | 59.64 | 59.82 | 428,606 | -0.01(-0.02%) |
Mar 07, 2005 | 59.73 | 59.83 | 59.35 | 59.83 | 247,049 | +0.00(+0.00%) |
Mar 04, 2005 | 59.81 | 59.97 | 59.70 | 59.83 | 283,837 | +0.12(+0.19%) |
Mar 03, 2005 | 59.71 | 59.85 | 59.37 | 59.71 | 244,769 | +0.03(+0.05%) |
Mar 02, 2005 | 59.11 | 59.81 | 59.11 | 59.68 | 250,158 | +0.10(+0.16%) |
Mar 01, 2005 | 59.50 | 59.80 | 59.42 | 59.59 | 239,277 | +0.28(+0.47%) |
Feb 28, 2005 | 58.99 | 59.35 | 58.58 | 59.31 | 420,834 | +0.49(+0.84%) |
Feb 25, 2005 | 58.38 | 58.82 | 58.02 | 58.82 | 280,210 | +0.58(+0.99%) |
Feb 24, 2005 | 58.00 | 58.29 | 57.57 | 58.24 | 560,732 | +0.10(+0.17%) |
Feb 23, 2005 | 58.23 | 58.37 | 57.95 | 58.14 | 363,735 | -0.09(-0.15%) |
Feb 22, 2005 | 58.09 | 58.33 | 57.56 | 58.23 | 430,264 | -0.28(-0.48%) |
Feb 18, 2005 | 58.82 | 58.86 | 58.24 | 58.51 | 188,707 | -0.03(-0.05%) |
Feb 17, 2005 | 58.82 | 58.86 | 58.29 | 58.54 | 260,314 | -0.42(-0.72%) |
Feb 16, 2005 | 58.43 | 59.11 | 58.04 | 58.96 | 392,129 | +0.65(+1.11%) |
Feb 15, 2005 | 57.63 | 58.31 | 57.34 | 58.31 | 412,958 | +0.96(+1.68%) |
Feb 14, 2005 | 56.93 | 57.44 | 56.79 | 57.35 | 211,919 | +0.11(+0.19%) |
Feb 11, 2005 | 56.32 | 57.26 | 56.22 | 57.24 | 332,335 | +0.83(+1.47%) |
Feb 10, 2005 | 55.63 | 56.71 | 55.43 | 56.41 | 257,205 | +0.64(+1.14%) |
Feb 09, 2005 | 56.45 | 56.45 | 55.58 | 55.78 | 259,899 | -0.68(-1.20%) |
Feb 08, 2005 | 56.59 | 56.91 | 56.19 | 56.45 | 211,816 | -0.23(-0.41%) |
Feb 07, 2005 | 56.89 | 57.03 | 56.15 | 56.68 | 287,982 | -0.38(-0.66%) |
Feb 04, 2005 | 56.93 | 57.11 | 56.63 | 57.06 | 332,024 | +0.53(+0.94%) |
Feb 03, 2005 | 56.36 | 56.68 | 55.76 | 56.53 | 269,847 | +0.09(+0.15%) |
Feb 02, 2005 | 56.62 | 56.83 | 56.17 | 56.44 | 263,112 | -0.12(-0.20%) |
Feb 01, 2005 | 56.26 | 56.62 | 55.86 | 56.56 | 323,112 | +0.49(+0.88%) |
Jan 31, 2005 | 54.81 | 56.15 | 54.81 | 56.07 | 443,010 | +1.25(+2.29%) |
Jan 28, 2005 | 54.67 | 55.00 | 53.90 | 54.81 | 304,977 | +0.39(+0.71%) |
Jan 27, 2005 | 54.87 | 55.03 | 54.34 | 54.43 | 242,593 | -0.29(-0.53%) |
Jan 26, 2005 | 54.50 | 54.79 | 54.15 | 54.71 | 321,454 | +0.09(+0.16%) |
Jan 25, 2005 | 54.77 | 54.97 | 54.29 | 54.63 | 293,993 | -0.24(-0.44%) |
Jan 24, 2005 | 54.11 | 54.91 | 54.05 | 54.87 | 538,556 | +0.77(+1.43%) |
Jan 21, 2005 | 54.58 | 54.64 | 53.81 | 54.10 | 279,381 | -0.29(-0.53%) |
Jan 20, 2005 | 54.28 | 54.50 | 53.85 | 54.39 | 249,433 | +0.04(+0.07%) |
Jan 19, 2005 | 54.14 | 54.63 | 54.13 | 54.35 | 620,422 | +0.26(+0.48%) |
Jan 18, 2005 | 53.07 | 54.47 | 53.05 | 54.09 | 629,645 | +0.97(+1.84%) |
Jan 14, 2005 | 53.46 | 53.57 | 52.98 | 53.11 | 253,681 | -0.21(-0.40%) |
Jan 13, 2005 | 53.72 | 53.89 | 53.18 | 53.33 | 217,308 | -0.37(-0.68%) |
Jan 12, 2005 | 54.04 | 54.27 | 53.63 | 53.69 | 329,952 | -0.47(-0.87%) |
Jan 11, 2005 | 54.33 | 54.67 | 53.89 | 54.16 | 464,047 | -0.36(-0.65%) |
Jan 10, 2005 | 54.15 | 54.84 | 54.04 | 54.52 | 282,179 | +0.18(+0.34%) |
Jan 07, 2005 | 54.23 | 54.74 | 53.70 | 54.34 | 199,795 | +0.30(+0.55%) |
Jan 06, 2005 | 54.59 | 54.59 | 53.76 | 54.04 | 420,005 | -0.65(-1.18%) |
Jan 05, 2005 | 55.62 | 55.68 | 54.47 | 54.69 | 348,709 | -0.90(-1.61%) |
Jan 04, 2005 | 56.75 | 56.89 | 55.58 | 55.58 | 238,448 | -1.28(-2.26%) |