Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 59.17 | 59.22 | 58.60 | 58.75 | 99,045 | -0.46(-0.78%) |
Mar 30, 2005 | 58.71 | 59.52 | 58.66 | 59.21 | 99,632 | +0.50(+0.85%) |
Mar 29, 2005 | 58.73 | 59.24 | 58.71 | 58.71 | 146,733 | -0.03(-0.06%) |
Mar 28, 2005 | 58.96 | 58.98 | 58.50 | 58.75 | 47,394 | -0.21(-0.36%) |
Mar 24, 2005 | 58.94 | 59.25 | 58.85 | 58.96 | 122,816 | +0.19(+0.32%) |
Mar 23, 2005 | 58.89 | 59.05 | 58.61 | 58.77 | 248,566 | -0.90(-1.51%) |
Mar 22, 2005 | 60.02 | 60.70 | 59.63 | 59.67 | 143,211 | -0.45(-0.75%) |
Mar 21, 2005 | 60.69 | 60.69 | 59.97 | 60.12 | 99,191 | -1.06(-1.73%) |
Mar 18, 2005 | 61.06 | 61.40 | 60.80 | 61.17 | 115,479 | -0.16(-0.27%) |
Mar 17, 2005 | 61.26 | 61.49 | 60.93 | 61.34 | 105,354 | -0.07(-0.12%) |
Mar 16, 2005 | 61.98 | 61.99 | 61.29 | 61.41 | 113,131 | -1.23(-1.97%) |
Mar 15, 2005 | 63.43 | 63.50 | 62.64 | 62.64 | 89,214 | -0.25(-0.39%) |
Mar 14, 2005 | 62.75 | 62.90 | 62.59 | 62.89 | 52,677 | -0.16(-0.26%) |
Mar 11, 2005 | 63.31 | 63.67 | 62.97 | 63.05 | 114,745 | +0.32(+0.51%) |
Mar 10, 2005 | 62.51 | 62.90 | 62.18 | 62.73 | 140,717 | +0.76(+1.23%) |
Mar 09, 2005 | 62.08 | 62.36 | 61.96 | 61.97 | 103,300 | +0.12(+0.20%) |
Mar 08, 2005 | 62.02 | 62.32 | 61.74 | 61.85 | 95,670 | +0.42(+0.69%) |
Mar 07, 2005 | 61.25 | 61.77 | 61.17 | 61.42 | 93,029 | -0.44(-0.71%) |
Mar 04, 2005 | 61.50 | 62.02 | 61.46 | 61.86 | 132,060 | +1.54(+2.55%) |
Mar 03, 2005 | 60.99 | 61.09 | 59.92 | 60.32 | 122,816 | +0.16(+0.26%) |
Mar 02, 2005 | 59.90 | 60.34 | 59.81 | 60.16 | 101,686 | +0.04(+0.07%) |
Mar 01, 2005 | 59.83 | 60.33 | 59.65 | 60.12 | 138,516 | +0.22(+0.36%) |
Feb 28, 2005 | 60.23 | 60.30 | 59.62 | 59.90 | 88,040 | -0.76(-1.25%) |
Feb 25, 2005 | 60.10 | 60.76 | 60.00 | 60.66 | 108,729 | +0.82(+1.38%) |
Feb 24, 2005 | 59.84 | 59.97 | 59.54 | 59.84 | 88,480 | -0.03(-0.05%) |
Feb 23, 2005 | 59.72 | 60.05 | 59.63 | 59.86 | 92,882 | +0.57(+0.95%) |
Feb 22, 2005 | 59.49 | 59.78 | 59.24 | 59.30 | 113,718 | -0.10(-0.16%) |
Feb 18, 2005 | 59.72 | 59.90 | 59.33 | 59.39 | 104,474 | -0.67(-1.12%) |
Feb 17, 2005 | 60.14 | 60.36 | 59.84 | 60.07 | 131,179 | -0.03(-0.06%) |
Feb 16, 2005 | 60.18 | 60.31 | 59.77 | 60.10 | 112,838 | -0.33(-0.55%) |
Feb 15, 2005 | 60.37 | 60.59 | 60.28 | 60.44 | 140,717 | +0.40(+0.67%) |
Feb 14, 2005 | 60.05 | 60.16 | 59.87 | 60.03 | 127,951 | +0.55(+0.93%) |
Feb 11, 2005 | 59.36 | 59.65 | 59.24 | 59.48 | 103,593 | +0.19(+0.32%) |
Feb 10, 2005 | 59.39 | 59.73 | 59.03 | 59.29 | 153,776 | +0.44(+0.75%) |
Feb 09, 2005 | 58.81 | 59.09 | 58.80 | 58.85 | 211,736 | -0.85(-1.42%) |
Feb 08, 2005 | 59.35 | 59.80 | 59.24 | 59.69 | 225,676 | +0.42(+0.71%) |
Feb 07, 2005 | 60.13 | 60.19 | 59.08 | 59.27 | 190,460 | -1.33(-2.19%) |
Feb 04, 2005 | 60.04 | 60.71 | 60.01 | 60.60 | 301,977 | +1.51(+2.56%) |
Feb 03, 2005 | 59.31 | 59.20 | 58.75 | 59.09 | 102,126 | +0.55(+0.93%) |
Feb 02, 2005 | 58.45 | 58.75 | 58.36 | 58.54 | 73,806 | -0.28(-0.48%) |
Feb 01, 2005 | 58.46 | 58.94 | 58.32 | 58.82 | 183,710 | +0.90(+1.55%) |
Jan 31, 2005 | 57.51 | 58.10 | 57.46 | 57.92 | 124,870 | +0.79(+1.38%) |
Jan 28, 2005 | 57.31 | 57.52 | 56.91 | 57.13 | 100,512 | +0.09(+0.16%) |
Jan 27, 2005 | 56.46 | 57.19 | 56.34 | 57.04 | 148,641 | -0.18(-0.31%) |
Jan 26, 2005 | 57.16 | 57.42 | 56.89 | 57.22 | 130,739 | +0.23(+0.41%) |
Jan 25, 2005 | 57.07 | 57.38 | 56.87 | 56.99 | 106,235 | +0.00(+0.00%) |
Jan 24, 2005 | 57.31 | 57.48 | 56.98 | 56.99 | 119,441 | -0.80(-1.38%) |
Jan 21, 2005 | 57.83 | 58.09 | 57.67 | 57.78 | 131,033 | +0.01(+0.01%) |
Jan 20, 2005 | 57.81 | 58.16 | 57.51 | 57.78 | 169,183 | -0.63(-1.07%) |
Jan 19, 2005 | 59.22 | 59.24 | 58.38 | 58.41 | 334,259 | -1.44(-2.41%) |
Jan 18, 2005 | 58.98 | 59.92 | 58.92 | 59.85 | 92,588 | +0.27(+0.46%) |
Jan 14, 2005 | 59.10 | 59.69 | 58.76 | 59.58 | 192,954 | +1.33(+2.28%) |
Jan 13, 2005 | 58.75 | 58.95 | 58.25 | 58.25 | 245,925 | -0.87(-1.48%) |
Jan 12, 2005 | 59.26 | 59.43 | 58.79 | 59.12 | 81,290 | -0.02(-0.03%) |
Jan 11, 2005 | 59.40 | 59.54 | 59.09 | 59.14 | 100,512 | -0.63(-1.05%) |
Jan 10, 2005 | 60.01 | 60.13 | 59.56 | 59.77 | 168,303 | +0.34(+0.57%) |
Jan 07, 2005 | 60.44 | 60.57 | 59.19 | 59.43 | 121,642 | -0.44(-0.74%) |
Jan 06, 2005 | 59.79 | 59.92 | 59.46 | 59.87 | 175,053 | +1.33(+2.27%) |
Jan 05, 2005 | 58.43 | 58.92 | 58.31 | 58.54 | 118,854 | -0.20(-0.35%) |
Jan 04, 2005 | 59.77 | 60.00 | 58.70 | 58.75 | 96,697 | -1.51(-2.51%) |