Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 59.97 | 61.55 | 59.97 | 61.05 | 68,700 | +1.22(+2.04%) |
Mar 30, 2005 | 60.95 | 61.00 | 59.70 | 59.83 | 60,600 | -0.92(-1.51%) |
Mar 29, 2005 | 61.00 | 61.29 | 60.75 | 60.75 | 30,100 | -0.25(-0.41%) |
Mar 28, 2005 | 61.30 | 62.00 | 61.00 | 61.00 | 41,500 | +0.20(+0.33%) |
Mar 24, 2005 | 60.50 | 60.80 | 60.32 | 60.80 | 81,500 | +0.30(+0.50%) |
Mar 23, 2005 | 62.28 | 62.30 | 60.11 | 60.50 | 118,800 | -1.70(-2.73%) |
Mar 22, 2005 | 62.38 | 63.45 | 62.20 | 62.20 | 79,900 | -0.07(-0.11%) |
Mar 21, 2005 | 62.35 | 62.55 | 62.05 | 62.27 | 32,800 | -0.28(-0.45%) |
Mar 18, 2005 | 63.00 | 63.00 | 62.40 | 62.55 | 65,300 | -0.45(-0.71%) |
Mar 17, 2005 | 62.84 | 63.30 | 62.65 | 63.00 | 72,600 | +0.24(+0.38%) |
Mar 16, 2005 | 62.46 | 63.40 | 62.40 | 62.76 | 64,700 | +0.31(+0.50%) |
Mar 15, 2005 | 61.91 | 62.66 | 61.73 | 62.45 | 71,500 | +0.54(+0.87%) |
Mar 14, 2005 | 61.03 | 62.11 | 61.03 | 61.91 | 61,700 | +1.10(+1.81%) |
Mar 11, 2005 | 60.65 | 61.05 | 60.40 | 60.81 | 48,400 | -0.14(-0.23%) |
Mar 10, 2005 | 61.55 | 61.74 | 60.22 | 60.95 | 111,500 | -0.84(-1.36%) |
Mar 09, 2005 | 62.75 | 62.75 | 61.75 | 61.79 | 39,900 | -0.76(-1.22%) |
Mar 08, 2005 | 62.14 | 62.85 | 62.05 | 62.55 | 38,000 | +0.35(+0.56%) |
Mar 07, 2005 | 62.36 | 62.38 | 61.70 | 62.20 | 46,200 | -0.16(-0.26%) |
Mar 04, 2005 | 61.82 | 62.49 | 61.65 | 62.36 | 46,400 | +0.39(+0.63%) |
Mar 03, 2005 | 61.25 | 61.99 | 61.25 | 61.97 | 77,000 | +1.00(+1.64%) |
Mar 02, 2005 | 61.15 | 61.50 | 60.80 | 60.97 | 39,200 | -0.08(-0.13%) |
Mar 01, 2005 | 60.99 | 61.39 | 60.56 | 61.05 | 74,600 | +0.40(+0.66%) |
Feb 28, 2005 | 59.65 | 60.74 | 59.60 | 60.65 | 125,500 | +0.70(+1.17%) |
Feb 25, 2005 | 60.40 | 60.40 | 59.80 | 59.95 | 156,000 | +0.30(+0.50%) |
Feb 24, 2005 | 59.10 | 59.86 | 59.10 | 59.65 | 155,300 | +0.57(+0.96%) |
Feb 23, 2005 | 59.02 | 59.30 | 58.75 | 59.08 | 130,700 | -0.10(-0.17%) |
Feb 22, 2005 | 60.01 | 60.04 | 58.38 | 59.18 | 183,900 | -0.92(-1.53%) |
Feb 18, 2005 | 60.51 | 60.70 | 60.01 | 60.10 | 60,600 | -0.53(-0.87%) |
Feb 17, 2005 | 61.47 | 61.60 | 60.55 | 60.63 | 98,700 | -0.84(-1.37%) |
Feb 16, 2005 | 61.50 | 61.55 | 60.90 | 61.47 | 105,500 | +0.24(+0.39%) |
Feb 15, 2005 | 60.95 | 61.36 | 60.76 | 61.23 | 74,100 | +0.42(+0.69%) |
Feb 14, 2005 | 61.00 | 61.02 | 60.25 | 60.81 | 65,100 | -0.14(-0.23%) |
Feb 11, 2005 | 60.97 | 61.04 | 60.71 | 60.95 | 53,000 | +0.10(+0.16%) |
Feb 10, 2005 | 60.28 | 61.15 | 60.19 | 60.85 | 81,100 | +0.66(+1.10%) |
Feb 09, 2005 | 60.95 | 61.34 | 60.15 | 60.19 | 79,000 | -0.68(-1.12%) |
Feb 08, 2005 | 60.12 | 61.66 | 60.00 | 60.87 | 109,300 | +0.51(+0.84%) |
Feb 07, 2005 | 61.48 | 61.57 | 60.25 | 60.36 | 104,100 | -1.11(-1.81%) |
Feb 04, 2005 | 61.76 | 62.20 | 61.47 | 61.47 | 192,200 | -1.48(-2.35%) |
Feb 03, 2005 | 62.47 | 63.00 | 62.42 | 62.95 | 91,200 | +0.48(+0.77%) |
Feb 02, 2005 | 62.15 | 62.50 | 62.00 | 62.47 | 77,800 | +0.67(+1.08%) |
Feb 01, 2005 | 61.82 | 62.09 | 61.54 | 61.80 | 95,200 | -0.20(-0.32%) |
Jan 31, 2005 | 62.25 | 62.49 | 61.58 | 62.00 | 71,600 | -0.04(-0.06%) |
Jan 28, 2005 | 61.25 | 62.25 | 61.10 | 62.04 | 88,200 | +0.75(+1.22%) |
Jan 27, 2005 | 61.20 | 61.87 | 61.00 | 61.29 | 78,200 | -0.11(-0.18%) |
Jan 26, 2005 | 60.10 | 61.40 | 59.97 | 61.40 | 89,500 | +1.20(+1.99%) |
Jan 25, 2005 | 60.30 | 60.49 | 59.20 | 60.20 | 166,000 | -0.55(-0.91%) |
Jan 24, 2005 | 62.00 | 62.00 | 60.00 | 60.75 | 214,300 | -2.04(-3.25%) |
Jan 21, 2005 | 62.85 | 63.10 | 62.56 | 62.79 | 56,600 | +0.14(+0.22%) |
Jan 20, 2005 | 62.25 | 62.80 | 62.02 | 62.65 | 81,900 | +0.25(+0.40%) |
Jan 19, 2005 | 62.00 | 62.76 | 61.85 | 62.40 | 56,200 | +0.48(+0.78%) |
Jan 18, 2005 | 61.50 | 62.50 | 61.50 | 61.92 | 70,800 | +0.42(+0.68%) |
Jan 14, 2005 | 61.40 | 61.50 | 60.81 | 61.50 | 50,100 | +0.20(+0.33%) |
Jan 13, 2005 | 61.05 | 61.82 | 60.71 | 61.30 | 69,700 | +0.12(+0.20%) |
Jan 12, 2005 | 60.11 | 61.45 | 60.11 | 61.18 | 46,900 | +1.07(+1.78%) |
Jan 11, 2005 | 60.00 | 60.60 | 59.90 | 60.11 | 54,500 | +0.11(+0.18%) |
Jan 10, 2005 | 59.99 | 60.24 | 59.50 | 60.00 | 67,500 | +0.10(+0.17%) |
Jan 07, 2005 | 59.95 | 60.03 | 59.47 | 59.90 | 54,000 | +0.16(+0.27%) |
Jan 06, 2005 | 59.00 | 60.75 | 58.37 | 59.74 | 515,000 | +0.99(+1.69%) |
Jan 05, 2005 | 58.60 | 58.80 | 58.20 | 58.75 | 105,800 | +0.09(+0.15%) |
Jan 04, 2005 | 58.60 | 59.12 | 58.51 | 58.66 | 82,900 | +0.10(+0.17%) |