Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 57.14 | 57.33 | 56.72 | 57.16 | 2,761,051 | +0.05(+0.08%) |
Mar 30, 2005 | 56.48 | 57.11 | 56.32 | 57.11 | 2,168,313 | +0.73(+1.29%) |
Mar 29, 2005 | 56.39 | 56.86 | 55.92 | 56.38 | 2,916,856 | -0.31(-0.54%) |
Mar 28, 2005 | 57.68 | 57.68 | 56.43 | 56.69 | 3,386,886 | -0.68(-1.19%) |
Mar 24, 2005 | 57.99 | 58.31 | 57.21 | 57.37 | 2,524,662 | -0.58(-1.00%) |
Mar 23, 2005 | 57.83 | 58.15 | 57.18 | 57.95 | 3,422,730 | +0.13(+0.22%) |
Mar 22, 2005 | 58.78 | 59.03 | 57.66 | 57.82 | 2,730,309 | -1.01(-1.72%) |
Mar 21, 2005 | 58.59 | 59.22 | 58.39 | 58.83 | 2,528,979 | +0.24(+0.42%) |
Mar 18, 2005 | 58.94 | 58.94 | 58.02 | 58.59 | 3,700,719 | -0.22(-0.38%) |
Mar 17, 2005 | 59.05 | 59.21 | 58.42 | 58.81 | 2,452,058 | -0.05(-0.09%) |
Mar 16, 2005 | 59.78 | 59.78 | 58.71 | 58.86 | 3,573,171 | -0.92(-1.53%) |
Mar 15, 2005 | 60.67 | 60.67 | 59.66 | 59.78 | 3,908,066 | -0.62(-1.03%) |
Mar 14, 2005 | 59.82 | 60.49 | 59.66 | 60.40 | 2,758,042 | +0.86(+1.45%) |
Mar 11, 2005 | 60.17 | 60.63 | 59.05 | 59.53 | 3,213,813 | -0.63(-1.05%) |
Mar 10, 2005 | 59.97 | 60.35 | 59.49 | 60.17 | 2,899,980 | +0.24(+0.40%) |
Mar 09, 2005 | 60.20 | 61.19 | 59.82 | 59.93 | 5,854,773 | -0.27(-0.44%) |
Mar 08, 2005 | 58.55 | 60.20 | 58.55 | 60.20 | 9,124,185 | +2.10(+3.62%) |
Mar 07, 2005 | 57.41 | 59.43 | 57.33 | 58.10 | 12,591,524 | -1.59(-2.66%) |
Mar 04, 2005 | 58.86 | 59.98 | 58.84 | 59.69 | 2,666,077 | +1.13(+1.93%) |
Mar 03, 2005 | 59.05 | 59.23 | 58.29 | 58.55 | 2,208,867 | +0.05(+0.08%) |
Mar 02, 2005 | 58.36 | 59.09 | 58.31 | 58.51 | 1,356,585 | -0.16(-0.27%) |
Mar 01, 2005 | 58.95 | 59.23 | 58.33 | 58.67 | 1,819,159 | +0.05(+0.09%) |
Feb 28, 2005 | 59.05 | 59.09 | 58.45 | 58.62 | 2,348,842 | -0.51(-0.87%) |
Feb 25, 2005 | 57.86 | 59.28 | 57.79 | 59.13 | 1,766,439 | +1.03(+1.78%) |
Feb 24, 2005 | 57.48 | 58.13 | 57.30 | 58.10 | 1,676,698 | +0.44(+0.77%) |
Feb 23, 2005 | 57.33 | 58.44 | 57.10 | 57.65 | 3,130,874 | +0.32(+0.56%) |
Feb 22, 2005 | 58.37 | 58.94 | 57.05 | 57.33 | 3,173,521 | -1.39(-2.37%) |
Feb 18, 2005 | 59.47 | 59.48 | 58.52 | 58.72 | 2,151,307 | -0.81(-1.36%) |
Feb 17, 2005 | 59.93 | 60.24 | 59.28 | 59.53 | 1,669,895 | -0.57(-0.95%) |
Feb 16, 2005 | 59.82 | 60.31 | 59.66 | 60.11 | 1,113,525 | +0.10(+0.17%) |
Feb 15, 2005 | 60.01 | 60.37 | 59.75 | 60.01 | 2,229,405 | -0.27(-0.44%) |
Feb 14, 2005 | 59.94 | 60.47 | 59.83 | 60.27 | 1,392,037 | +0.34(+0.57%) |
Feb 11, 2005 | 59.17 | 60.18 | 58.59 | 59.93 | 1,618,353 | +0.92(+1.55%) |
Feb 10, 2005 | 58.81 | 59.25 | 58.42 | 59.01 | 2,365,195 | +0.28(+0.48%) |
Feb 09, 2005 | 59.14 | 59.80 | 58.55 | 58.73 | 2,723,899 | -0.37(-0.63%) |
Feb 08, 2005 | 59.46 | 59.86 | 59.01 | 59.10 | 1,971,955 | -0.96(-1.59%) |
Feb 07, 2005 | 60.05 | 60.56 | 59.91 | 60.06 | 931,295 | -0.20(-0.33%) |
Feb 04, 2005 | 59.84 | 60.33 | 59.70 | 60.26 | 1,792,341 | +0.31(+0.52%) |
Feb 03, 2005 | 59.99 | 60.48 | 59.76 | 59.95 | 1,539,469 | -0.04(-0.06%) |
Feb 02, 2005 | 60.60 | 60.60 | 59.62 | 59.98 | 1,884,568 | -0.76(-1.25%) |
Feb 01, 2005 | 59.76 | 60.87 | 59.62 | 60.74 | 2,474,690 | +0.90(+1.51%) |
Jan 31, 2005 | 59.59 | 60.12 | 59.31 | 59.84 | 1,681,146 | +0.50(+0.85%) |
Jan 28, 2005 | 59.45 | 59.58 | 58.82 | 59.33 | 1,778,998 | +0.00(+0.00%) |
Jan 27, 2005 | 60.10 | 60.25 | 59.33 | 59.33 | 2,067,060 | -0.86(-1.43%) |
Jan 26, 2005 | 59.22 | 60.38 | 59.01 | 60.20 | 2,119,256 | +1.29(+2.19%) |
Jan 25, 2005 | 59.09 | 59.43 | 58.67 | 58.91 | 2,298,870 | +0.24(+0.40%) |
Jan 24, 2005 | 59.87 | 59.93 | 58.61 | 58.67 | 2,976,247 | -1.25(-2.09%) |
Jan 21, 2005 | 60.14 | 60.95 | 59.92 | 59.92 | 3,809,298 | -0.21(-0.34%) |
Jan 20, 2005 | 60.20 | 60.95 | 59.32 | 60.13 | 9,570,930 | -2.63(-4.19%) |
Jan 19, 2005 | 63.39 | 63.54 | 62.52 | 62.76 | 2,130,638 | -0.63(-1.00%) |
Jan 18, 2005 | 62.40 | 63.51 | 62.38 | 63.39 | 1,639,546 | +0.62(+0.99%) |
Jan 14, 2005 | 62.76 | 62.97 | 62.37 | 62.77 | 1,178,542 | +0.06(+0.10%) |
Jan 13, 2005 | 63.04 | 63.39 | 62.65 | 62.71 | 1,664,663 | -0.33(-0.52%) |
Jan 12, 2005 | 62.58 | 63.04 | 61.86 | 63.04 | 1,390,860 | +0.29(+0.46%) |
Jan 11, 2005 | 62.53 | 63.14 | 62.34 | 62.75 | 1,572,697 | -0.17(-0.27%) |
Jan 10, 2005 | 62.45 | 63.34 | 62.42 | 62.92 | 1,190,446 | +0.27(+0.43%) |
Jan 07, 2005 | 63.07 | 63.50 | 62.52 | 62.65 | 1,963,452 | -0.37(-0.59%) |
Jan 06, 2005 | 62.29 | 63.29 | 61.85 | 63.03 | 1,828,709 | +0.78(+1.25%) |
Jan 05, 2005 | 62.88 | 63.06 | 62.19 | 62.25 | 1,972,871 | -0.63(-1.00%) |
Jan 04, 2005 | 64.21 | 64.59 | 62.87 | 62.87 | 2,043,382 | -1.18(-1.85%) |