Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 56.10 | 56.16 | 55.75 | 55.99 | 1,401,146 | -0.09(-0.16%) |
Mar 30, 2005 | 55.56 | 56.15 | 55.46 | 56.08 | 990,648 | +0.83(+1.51%) |
Mar 29, 2005 | 56.15 | 56.60 | 55.01 | 55.25 | 1,849,195 | -0.89(-1.59%) |
Mar 28, 2005 | 56.19 | 56.59 | 56.08 | 56.15 | 915,433 | +0.00(+0.00%) |
Mar 24, 2005 | 56.19 | 56.68 | 56.10 | 56.15 | 1,055,805 | +0.18(+0.32%) |
Mar 23, 2005 | 56.23 | 56.41 | 55.88 | 55.97 | 1,261,557 | -0.40(-0.71%) |
Mar 22, 2005 | 56.68 | 57.43 | 56.33 | 56.37 | 986,960 | -0.27(-0.47%) |
Mar 21, 2005 | 56.01 | 57.24 | 56.01 | 56.64 | 691,464 | +0.04(+0.08%) |
Mar 18, 2005 | 57.00 | 57.00 | 56.40 | 56.59 | 1,118,391 | -0.38(-0.68%) |
Mar 17, 2005 | 56.82 | 57.25 | 56.63 | 56.98 | 489,401 | -0.04(-0.06%) |
Mar 16, 2005 | 57.00 | 57.40 | 56.70 | 57.01 | 733,822 | -0.38(-0.67%) |
Mar 15, 2005 | 58.16 | 58.16 | 57.20 | 57.40 | 458,666 | -0.31(-0.54%) |
Mar 14, 2005 | 57.40 | 57.71 | 57.13 | 57.71 | 994,336 | +0.30(+0.51%) |
Mar 11, 2005 | 57.53 | 57.90 | 57.06 | 57.42 | 520,917 | -0.12(-0.20%) |
Mar 10, 2005 | 57.73 | 57.94 | 57.11 | 57.53 | 1,172,595 | -0.40(-0.70%) |
Mar 09, 2005 | 58.30 | 58.40 | 57.79 | 57.94 | 1,377,453 | -0.56(-0.96%) |
Mar 08, 2005 | 58.97 | 59.19 | 58.39 | 58.50 | 3,981,929 | -0.55(-0.94%) |
Mar 07, 2005 | 59.14 | 59.43 | 58.92 | 59.05 | 3,240,842 | -0.12(-0.20%) |
Mar 04, 2005 | 59.16 | 59.31 | 58.70 | 59.17 | 1,756,546 | +0.49(+0.84%) |
Mar 03, 2005 | 58.92 | 59.08 | 58.22 | 58.68 | 1,040,270 | -0.04(-0.06%) |
Mar 02, 2005 | 58.56 | 59.25 | 58.38 | 58.71 | 571,768 | -0.04(-0.06%) |
Mar 01, 2005 | 58.63 | 58.91 | 58.31 | 58.75 | 3,515,662 | +0.33(+0.57%) |
Feb 28, 2005 | 58.70 | 58.86 | 57.95 | 58.42 | 757,180 | -0.38(-0.65%) |
Feb 25, 2005 | 57.76 | 58.83 | 57.76 | 58.80 | 639,831 | +0.91(+1.58%) |
Feb 24, 2005 | 57.18 | 57.93 | 56.76 | 57.89 | 1,458,926 | +0.62(+1.08%) |
Feb 23, 2005 | 57.18 | 57.60 | 57.03 | 57.27 | 1,291,956 | +0.28(+0.49%) |
Feb 22, 2005 | 57.67 | 58.23 | 56.95 | 57.00 | 1,295,308 | -1.07(-1.85%) |
Feb 18, 2005 | 58.20 | 58.54 | 57.89 | 58.07 | 970,866 | -0.12(-0.20%) |
Feb 17, 2005 | 59.05 | 59.14 | 58.09 | 58.19 | 1,242,446 | -0.76(-1.29%) |
Feb 16, 2005 | 58.47 | 59.21 | 58.37 | 58.95 | 667,994 | +0.31(+0.53%) |
Feb 15, 2005 | 58.64 | 59.05 | 58.30 | 58.63 | 761,762 | -0.01(-0.02%) |
Feb 14, 2005 | 58.52 | 58.81 | 58.26 | 58.64 | 1,200,759 | -0.04(-0.06%) |
Feb 11, 2005 | 57.62 | 58.72 | 57.23 | 58.68 | 1,574,152 | +0.97(+1.67%) |
Feb 10, 2005 | 57.71 | 57.97 | 57.27 | 57.71 | 1,695,860 | +0.13(+0.22%) |
Feb 09, 2005 | 59.05 | 59.32 | 57.59 | 57.59 | 1,530,677 | -1.40(-2.38%) |
Feb 08, 2005 | 58.92 | 59.28 | 58.85 | 58.99 | 822,560 | -0.02(-0.03%) |
Feb 07, 2005 | 59.10 | 59.31 | 58.65 | 59.01 | 717,728 | +0.12(+0.20%) |
Feb 04, 2005 | 57.87 | 59.00 | 57.85 | 58.89 | 2,265,393 | +0.82(+1.42%) |
Feb 03, 2005 | 58.34 | 58.34 | 57.72 | 58.07 | 1,262,227 | -0.34(-0.58%) |
Feb 02, 2005 | 58.20 | 58.49 | 57.99 | 58.41 | 1,404,611 | +0.38(+0.66%) |
Feb 01, 2005 | 57.71 | 58.18 | 57.57 | 58.03 | 1,568,787 | +0.40(+0.70%) |
Jan 31, 2005 | 56.67 | 57.74 | 56.67 | 57.62 | 1,367,394 | +0.78(+1.37%) |
Jan 28, 2005 | 57.22 | 57.22 | 56.15 | 56.84 | 1,541,518 | -0.24(-0.42%) |
Jan 27, 2005 | 56.86 | 57.41 | 56.67 | 57.09 | 923,927 | +0.23(+0.41%) |
Jan 26, 2005 | 56.24 | 56.92 | 56.06 | 56.85 | 1,267,592 | +1.11(+1.99%) |
Jan 25, 2005 | 55.93 | 56.44 | 55.58 | 55.74 | 1,385,388 | +0.18(+0.32%) |
Jan 24, 2005 | 56.42 | 56.68 | 55.46 | 55.56 | 2,680,920 | -0.77(-1.37%) |
Jan 21, 2005 | 56.68 | 56.99 | 56.13 | 56.33 | 1,010,542 | -0.11(-0.19%) |
Jan 20, 2005 | 56.37 | 56.97 | 56.28 | 56.44 | 1,233,058 | -0.48(-0.85%) |
Jan 19, 2005 | 57.76 | 57.86 | 56.82 | 56.93 | 1,286,256 | -0.93(-1.61%) |
Jan 18, 2005 | 57.00 | 57.95 | 56.72 | 57.86 | 3,056,213 | +0.76(+1.33%) |
Jan 14, 2005 | 56.64 | 57.16 | 56.53 | 57.10 | 2,178,778 | +0.69(+1.22%) |
Jan 13, 2005 | 56.59 | 57.00 | 56.13 | 56.41 | 1,016,241 | -0.06(-0.11%) |
Jan 12, 2005 | 56.55 | 56.75 | 55.67 | 56.47 | 1,437,804 | +0.08(+0.14%) |
Jan 11, 2005 | 56.82 | 56.84 | 56.16 | 56.39 | 1,183,212 | -0.64(-1.13%) |
Jan 10, 2005 | 56.50 | 57.70 | 56.50 | 57.03 | 2,093,617 | +0.56(+1.00%) |
Jan 07, 2005 | 57.31 | 57.31 | 56.42 | 56.47 | 693,699 | -0.63(-1.10%) |
Jan 06, 2005 | 57.11 | 57.70 | 56.88 | 57.10 | 1,722,459 | +0.28(+0.49%) |
Jan 05, 2005 | 57.82 | 58.09 | 56.77 | 56.82 | 1,533,583 | -1.00(-1.73%) |
Jan 04, 2005 | 59.50 | 59.64 | 57.73 | 57.82 | 1,660,320 | -1.50(-2.53%) |