Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 52.18 | 52.57 | 50.74 | 50.78 | 6,045,702 | -1.81(-3.45%) |
Mar 30, 2005 | 51.44 | 53.23 | 51.40 | 52.60 | 5,039,504 | +1.19(+2.31%) |
Mar 29, 2005 | 52.60 | 53.56 | 51.26 | 51.41 | 5,413,772 | -1.57(-2.96%) |
Mar 28, 2005 | 54.40 | 54.81 | 51.90 | 52.98 | 7,933,872 | -1.13(-2.08%) |
Mar 24, 2005 | 54.43 | 55.41 | 53.79 | 54.11 | 6,252,040 | +0.12(+0.22%) |
Mar 23, 2005 | 54.04 | 55.55 | 53.47 | 53.99 | 13,070,049 | -0.10(-0.18%) |
Mar 22, 2005 | 56.01 | 57.85 | 53.93 | 54.09 | 40,401,084 | -10.98(-16.88%) |
Mar 21, 2005 | 65.37 | 65.80 | 64.56 | 65.07 | 4,651,261 | -0.37(-0.57%) |
Mar 18, 2005 | 65.51 | 65.68 | 64.53 | 65.44 | 4,036,340 | -0.13(-0.19%) |
Mar 17, 2005 | 64.43 | 66.15 | 64.36 | 65.57 | 3,802,803 | +0.91(+1.41%) |
Mar 16, 2005 | 65.50 | 66.03 | 64.43 | 64.66 | 2,576,162 | -1.20(-1.82%) |
Mar 15, 2005 | 66.80 | 66.83 | 65.51 | 65.86 | 2,825,504 | -0.87(-1.31%) |
Mar 14, 2005 | 66.50 | 67.85 | 66.38 | 66.73 | 3,295,927 | +0.35(+0.53%) |
Mar 11, 2005 | 66.65 | 67.33 | 66.14 | 66.38 | 2,631,567 | -0.79(-1.18%) |
Mar 10, 2005 | 68.18 | 68.31 | 65.90 | 67.17 | 3,697,949 | -0.95(-1.40%) |
Mar 09, 2005 | 66.97 | 69.79 | 66.97 | 68.12 | 5,371,160 | +0.83(+1.24%) |
Mar 08, 2005 | 67.48 | 67.96 | 66.97 | 67.29 | 2,624,149 | -0.39(-0.58%) |
Mar 07, 2005 | 66.36 | 68.46 | 66.22 | 67.68 | 3,989,093 | +1.24(+1.86%) |
Mar 04, 2005 | 64.86 | 66.79 | 64.63 | 66.44 | 3,472,337 | +2.05(+3.18%) |
Mar 03, 2005 | 65.13 | 65.21 | 63.52 | 64.39 | 2,845,163 | -0.78(-1.20%) |
Mar 02, 2005 | 63.30 | 65.71 | 63.12 | 65.18 | 3,316,502 | +1.51(+2.37%) |
Mar 01, 2005 | 63.07 | 63.89 | 62.76 | 63.67 | 2,693,293 | +0.42(+0.67%) |
Feb 28, 2005 | 63.50 | 63.91 | 62.16 | 63.25 | 2,851,406 | -0.48(-0.75%) |
Feb 25, 2005 | 63.33 | 63.76 | 63.13 | 63.73 | 2,016,791 | +0.40(+0.63%) |
Feb 24, 2005 | 62.06 | 63.38 | 61.92 | 63.33 | 2,051,404 | +1.00(+1.61%) |
Feb 23, 2005 | 63.48 | 63.65 | 62.31 | 62.33 | 2,594,932 | -0.78(-1.24%) |
Feb 22, 2005 | 62.65 | 64.61 | 62.48 | 63.11 | 4,962,803 | +0.30(+0.48%) |
Feb 18, 2005 | 62.29 | 63.47 | 61.34 | 62.81 | 4,323,805 | +0.42(+0.68%) |
Feb 17, 2005 | 63.26 | 63.88 | 61.98 | 62.38 | 6,192,204 | -1.25(-1.96%) |
Feb 16, 2005 | 64.02 | 64.16 | 63.21 | 63.63 | 2,816,389 | +0.71(+1.12%) |
Feb 15, 2005 | 62.17 | 63.99 | 61.45 | 62.92 | 3,799,857 | +0.90(+1.45%) |
Feb 14, 2005 | 62.18 | 63.21 | 61.85 | 62.02 | 3,348,800 | +0.02(+0.03%) |
Feb 11, 2005 | 61.34 | 62.61 | 60.83 | 62.00 | 3,159,847 | +0.60(+0.97%) |
Feb 10, 2005 | 60.75 | 61.83 | 60.69 | 61.40 | 7,662,582 | -0.92(-1.48%) |
Feb 09, 2005 | 63.83 | 64.20 | 62.14 | 62.33 | 5,369,674 | -2.01(-3.12%) |
Feb 08, 2005 | 65.79 | 65.81 | 64.05 | 64.34 | 6,932,758 | -1.73(-2.61%) |
Feb 07, 2005 | 66.69 | 68.49 | 65.70 | 66.06 | 6,628,781 | -0.75(-1.12%) |
Feb 04, 2005 | 63.86 | 66.93 | 63.73 | 66.81 | 5,892,401 | +3.06(+4.80%) |
Feb 03, 2005 | 63.93 | 64.64 | 63.52 | 63.75 | 3,243,940 | -0.55(-0.85%) |
Feb 02, 2005 | 64.14 | 65.05 | 63.45 | 64.30 | 4,999,464 | +0.49(+0.77%) |
Feb 01, 2005 | 63.01 | 63.88 | 62.62 | 63.81 | 4,116,643 | +0.71(+1.12%) |
Jan 31, 2005 | 61.21 | 63.31 | 61.14 | 63.10 | 6,321,042 | +2.38(+3.93%) |
Jan 28, 2005 | 61.32 | 61.66 | 59.87 | 60.72 | 5,709,475 | -1.05(-1.70%) |
Jan 27, 2005 | 61.10 | 62.26 | 60.90 | 61.77 | 5,491,915 | +0.14(+0.22%) |
Jan 26, 2005 | 58.28 | 61.88 | 57.57 | 61.63 | 14,387,051 | +5.20(+9.21%) |
Jan 25, 2005 | 56.41 | 57.57 | 55.54 | 56.43 | 7,594,835 | -0.13(-0.23%) |
Jan 24, 2005 | 57.23 | 57.58 | 56.22 | 56.56 | 4,392,705 | -0.58(-1.01%) |
Jan 21, 2005 | 57.91 | 58.62 | 56.96 | 57.14 | 3,592,847 | -1.02(-1.75%) |
Jan 20, 2005 | 58.82 | 58.89 | 57.97 | 58.16 | 3,943,847 | -0.92(-1.56%) |
Jan 19, 2005 | 60.03 | 60.15 | 59.02 | 59.08 | 4,084,060 | -0.56(-0.94%) |
Jan 18, 2005 | 59.82 | 61.51 | 59.35 | 59.64 | 8,136,948 | +0.95(+1.62%) |
Jan 14, 2005 | 57.01 | 58.97 | 57.01 | 58.69 | 4,228,927 | +1.52(+2.66%) |
Jan 13, 2005 | 57.86 | 58.43 | 57.04 | 57.17 | 4,135,180 | -0.78(-1.35%) |
Jan 12, 2005 | 58.55 | 58.84 | 57.42 | 57.95 | 4,389,205 | -0.74(-1.25%) |
Jan 11, 2005 | 57.84 | 59.00 | 57.84 | 58.69 | 3,086,701 | +0.47(+0.81%) |
Jan 10, 2005 | 57.52 | 59.04 | 57.41 | 58.22 | 3,452,559 | +0.41(+0.71%) |
Jan 07, 2005 | 56.99 | 58.18 | 56.34 | 57.80 | 5,295,683 | +0.52(+0.91%) |
Jan 06, 2005 | 59.21 | 59.31 | 57.22 | 57.28 | 3,418,541 | -1.28(-2.18%) |
Jan 05, 2005 | 57.92 | 59.00 | 57.60 | 58.56 | 3,467,146 | +0.56(+0.96%) |
Jan 04, 2005 | 59.80 | 60.19 | 57.68 | 58.00 | 3,904,541 | -1.71(-2.86%) |