Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 59.77 | 59.97 | 59.33 | 59.78 | 2,639,635 | +0.05(+0.08%) |
Mar 30, 2005 | 59.07 | 59.74 | 58.91 | 59.74 | 2,072,963 | +0.76(+1.29%) |
Mar 29, 2005 | 58.98 | 59.47 | 58.49 | 58.98 | 2,788,588 | -0.32(-0.54%) |
Mar 28, 2005 | 60.33 | 60.33 | 59.02 | 59.30 | 3,237,949 | -0.71(-1.19%) |
Mar 24, 2005 | 60.66 | 60.99 | 59.84 | 60.01 | 2,413,641 | -0.61(-1.00%) |
Mar 23, 2005 | 60.49 | 60.82 | 59.81 | 60.62 | 3,272,217 | +0.14(+0.22%) |
Mar 22, 2005 | 61.49 | 61.74 | 60.31 | 60.48 | 2,610,245 | -1.06(-1.72%) |
Mar 21, 2005 | 61.28 | 61.94 | 61.07 | 61.54 | 2,417,769 | +0.26(+0.42%) |
Mar 18, 2005 | 61.65 | 61.65 | 60.69 | 61.28 | 3,537,982 | -0.23(-0.38%) |
Mar 17, 2005 | 61.77 | 61.94 | 61.10 | 61.51 | 2,344,230 | -0.06(-0.09%) |
Mar 16, 2005 | 62.53 | 62.53 | 61.41 | 61.57 | 3,416,043 | -0.96(-1.53%) |
Mar 15, 2005 | 63.46 | 63.46 | 62.41 | 62.53 | 3,736,211 | -0.65(-1.03%) |
Mar 14, 2005 | 62.57 | 63.27 | 62.40 | 63.17 | 2,636,759 | +0.90(+1.45%) |
Mar 11, 2005 | 62.93 | 63.41 | 61.77 | 62.27 | 3,072,487 | -0.66(-1.05%) |
Mar 10, 2005 | 62.73 | 63.13 | 62.22 | 62.93 | 2,772,455 | +0.25(+0.40%) |
Mar 09, 2005 | 62.97 | 64.01 | 62.57 | 62.69 | 5,597,313 | -0.28(-0.44%) |
Mar 08, 2005 | 61.25 | 62.97 | 61.25 | 62.97 | 8,722,953 | +2.20(+3.62%) |
Mar 07, 2005 | 60.05 | 62.16 | 59.97 | 60.77 | 12,037,818 | -1.66(-2.66%) |
Mar 04, 2005 | 61.57 | 62.74 | 61.55 | 62.43 | 2,548,837 | +1.18(+1.93%) |
Mar 03, 2005 | 61.77 | 61.96 | 60.98 | 61.25 | 2,111,733 | +0.05(+0.08%) |
Mar 02, 2005 | 61.05 | 61.81 | 60.99 | 61.20 | 1,296,930 | -0.17(-0.27%) |
Mar 01, 2005 | 61.66 | 61.95 | 61.02 | 61.37 | 1,739,162 | +0.06(+0.09%) |
Feb 28, 2005 | 61.77 | 61.81 | 61.14 | 61.31 | 2,245,553 | -0.54(-0.87%) |
Feb 25, 2005 | 60.52 | 62.01 | 60.45 | 61.85 | 1,688,761 | +1.08(+1.78%) |
Feb 24, 2005 | 60.13 | 60.81 | 59.94 | 60.77 | 1,602,966 | +0.46(+0.77%) |
Feb 23, 2005 | 59.97 | 61.13 | 59.73 | 60.30 | 2,993,196 | +0.34(+0.56%) |
Feb 22, 2005 | 61.06 | 61.65 | 59.67 | 59.97 | 3,033,967 | -1.46(-2.37%) |
Feb 18, 2005 | 62.21 | 62.22 | 61.22 | 61.42 | 2,056,704 | -0.85(-1.36%) |
Feb 17, 2005 | 62.69 | 63.01 | 62.01 | 62.27 | 1,596,463 | -0.60(-0.95%) |
Feb 16, 2005 | 62.57 | 63.09 | 62.41 | 62.87 | 1,064,558 | +0.10(+0.17%) |
Feb 15, 2005 | 62.77 | 63.15 | 62.50 | 62.77 | 2,131,368 | -0.28(-0.44%) |
Feb 14, 2005 | 62.70 | 63.25 | 62.58 | 63.05 | 1,330,823 | +0.36(+0.57%) |
Feb 11, 2005 | 61.89 | 62.95 | 61.29 | 62.69 | 1,547,187 | +0.96(+1.55%) |
Feb 10, 2005 | 61.51 | 61.98 | 61.11 | 61.73 | 2,261,186 | +0.30(+0.48%) |
Feb 09, 2005 | 61.86 | 62.55 | 61.25 | 61.43 | 2,604,116 | -0.39(-0.63%) |
Feb 08, 2005 | 62.19 | 62.62 | 61.73 | 61.82 | 1,885,239 | -1.00(-1.59%) |
Feb 07, 2005 | 62.81 | 63.35 | 62.66 | 62.82 | 890,342 | -0.21(-0.33%) |
Feb 04, 2005 | 62.59 | 63.10 | 62.45 | 63.03 | 1,713,524 | +0.33(+0.52%) |
Feb 03, 2005 | 62.75 | 63.26 | 62.51 | 62.70 | 1,471,772 | -0.04(-0.06%) |
Feb 02, 2005 | 63.39 | 63.39 | 62.36 | 62.74 | 1,801,695 | -0.79(-1.25%) |
Feb 01, 2005 | 62.51 | 63.67 | 62.37 | 63.53 | 2,365,866 | +0.94(+1.51%) |
Jan 31, 2005 | 62.33 | 62.89 | 62.04 | 62.59 | 1,607,218 | +0.53(+0.85%) |
Jan 28, 2005 | 62.18 | 62.32 | 61.53 | 62.06 | 1,700,767 | +0.00(+0.00%) |
Jan 27, 2005 | 62.86 | 63.02 | 62.06 | 62.06 | 1,976,162 | -0.90(-1.43%) |
Jan 26, 2005 | 61.94 | 63.16 | 61.73 | 62.97 | 2,026,063 | +1.35(+2.19%) |
Jan 25, 2005 | 61.81 | 62.17 | 61.37 | 61.62 | 2,197,778 | +0.25(+0.40%) |
Jan 24, 2005 | 62.62 | 62.69 | 61.30 | 61.37 | 2,845,368 | -1.31(-2.09%) |
Jan 21, 2005 | 62.90 | 63.76 | 62.68 | 62.68 | 3,641,786 | -0.22(-0.34%) |
Jan 20, 2005 | 62.97 | 63.75 | 62.05 | 62.90 | 9,150,053 | -2.75(-4.19%) |
Jan 19, 2005 | 66.31 | 66.46 | 65.40 | 65.65 | 2,036,944 | -0.66(-1.00%) |
Jan 18, 2005 | 65.27 | 66.43 | 65.25 | 66.31 | 1,567,447 | +0.65(+0.99%) |
Jan 14, 2005 | 65.65 | 65.87 | 65.24 | 65.66 | 1,126,716 | +0.06(+0.10%) |
Jan 13, 2005 | 65.94 | 66.31 | 65.53 | 65.60 | 1,591,460 | -0.34(-0.52%) |
Jan 12, 2005 | 65.46 | 65.94 | 64.71 | 65.94 | 1,329,697 | +0.30(+0.46%) |
Jan 11, 2005 | 65.41 | 66.05 | 65.21 | 65.64 | 1,503,539 | -0.18(-0.27%) |
Jan 10, 2005 | 65.33 | 66.25 | 65.29 | 65.81 | 1,138,097 | +0.28(+0.43%) |
Jan 07, 2005 | 65.97 | 66.42 | 65.40 | 65.53 | 1,877,110 | -0.39(-0.59%) |
Jan 06, 2005 | 65.16 | 66.20 | 64.69 | 65.93 | 1,748,292 | +0.82(+1.25%) |
Jan 05, 2005 | 65.77 | 65.96 | 65.05 | 65.11 | 1,886,115 | -0.66(-1.00%) |
Jan 04, 2005 | 67.16 | 67.56 | 65.77 | 65.77 | 1,953,525 | -1.24(-1.85%) |