Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 58.91 | 60.15 | 58.85 | 60.07 | 457,752 | +1.06(+1.79%) |
Mar 30, 2005 | 58.17 | 59.02 | 58.11 | 59.02 | 753,488 | +1.08(+1.87%) |
Mar 29, 2005 | 59.22 | 59.23 | 57.93 | 57.93 | 641,555 | -1.29(-2.17%) |
Mar 28, 2005 | 59.95 | 60.09 | 58.98 | 59.22 | 628,544 | -0.68(-1.13%) |
Mar 24, 2005 | 59.56 | 60.68 | 59.56 | 59.90 | 212,406 | +0.22(+0.37%) |
Mar 23, 2005 | 59.99 | 60.02 | 59.28 | 59.67 | 322,894 | -0.62(-1.03%) |
Mar 22, 2005 | 61.06 | 61.22 | 60.24 | 60.29 | 423,985 | -0.96(-1.57%) |
Mar 21, 2005 | 62.17 | 62.27 | 61.04 | 61.25 | 286,546 | -1.03(-1.65%) |
Mar 18, 2005 | 62.64 | 62.66 | 62.05 | 62.28 | 234,193 | -0.25(-0.40%) |
Mar 17, 2005 | 62.62 | 62.84 | 62.08 | 62.53 | 198,156 | -0.08(-0.12%) |
Mar 16, 2005 | 62.80 | 62.80 | 62.34 | 62.61 | 249,063 | -0.34(-0.54%) |
Mar 15, 2005 | 62.85 | 63.61 | 62.46 | 62.95 | 452,175 | +0.34(+0.54%) |
Mar 14, 2005 | 62.51 | 62.71 | 62.42 | 62.61 | 352,116 | +0.10(+0.15%) |
Mar 11, 2005 | 63.56 | 63.58 | 62.42 | 62.51 | 369,051 | -0.92(-1.45%) |
Mar 10, 2005 | 63.42 | 63.58 | 62.97 | 63.43 | 133,721 | +0.06(+0.09%) |
Mar 09, 2005 | 63.78 | 63.82 | 63.31 | 63.37 | 272,296 | -0.41(-0.64%) |
Mar 08, 2005 | 63.77 | 64.13 | 63.70 | 63.78 | 188,036 | -0.08(-0.12%) |
Mar 07, 2005 | 64.09 | 64.26 | 63.57 | 63.86 | 192,889 | -0.23(-0.36%) |
Mar 04, 2005 | 63.48 | 64.53 | 63.43 | 64.09 | 303,894 | +0.80(+1.27%) |
Mar 03, 2005 | 63.63 | 63.82 | 62.61 | 63.29 | 247,307 | -0.32(-0.50%) |
Mar 02, 2005 | 63.87 | 64.16 | 63.53 | 63.61 | 323,720 | -0.33(-0.51%) |
Mar 01, 2005 | 62.75 | 64.06 | 62.73 | 63.94 | 415,105 | +1.22(+1.95%) |
Feb 28, 2005 | 62.17 | 62.95 | 61.98 | 62.72 | 615,533 | +0.57(+0.92%) |
Feb 25, 2005 | 61.16 | 62.22 | 61.16 | 62.14 | 388,257 | +0.55(+0.90%) |
Feb 24, 2005 | 61.85 | 61.85 | 61.30 | 61.59 | 454,344 | -0.25(-0.41%) |
Feb 23, 2005 | 62.17 | 62.17 | 61.71 | 61.84 | 871,515 | +0.16(+0.27%) |
Feb 22, 2005 | 62.71 | 63.29 | 61.61 | 61.68 | 1,326,789 | -1.12(-1.79%) |
Feb 18, 2005 | 63.28 | 63.46 | 62.43 | 62.80 | 329,709 | -0.46(-0.73%) |
Feb 17, 2005 | 63.24 | 63.64 | 63.20 | 63.27 | 377,312 | +0.12(+0.18%) |
Feb 16, 2005 | 63.39 | 63.39 | 62.95 | 63.15 | 183,493 | -0.24(-0.38%) |
Feb 15, 2005 | 63.38 | 63.80 | 63.06 | 63.39 | 187,107 | +0.04(+0.06%) |
Feb 14, 2005 | 63.53 | 63.82 | 63.22 | 63.35 | 465,186 | -0.34(-0.53%) |
Feb 11, 2005 | 62.56 | 63.76 | 62.31 | 63.69 | 203,422 | +1.08(+1.73%) |
Feb 10, 2005 | 62.22 | 62.68 | 62.22 | 62.61 | 196,710 | +0.39(+0.62%) |
Feb 09, 2005 | 62.71 | 62.88 | 62.15 | 62.22 | 281,693 | -0.24(-0.39%) |
Feb 08, 2005 | 62.12 | 62.51 | 62.03 | 62.46 | 239,563 | +0.48(+0.78%) |
Feb 07, 2005 | 62.32 | 62.67 | 61.92 | 61.98 | 417,170 | -0.58(-0.93%) |
Feb 04, 2005 | 61.88 | 62.65 | 61.74 | 62.56 | 320,932 | +0.81(+1.32%) |
Feb 03, 2005 | 62.17 | 62.22 | 61.53 | 61.75 | 398,067 | -0.39(-0.62%) |
Feb 02, 2005 | 62.08 | 62.56 | 61.90 | 62.13 | 341,068 | -0.08(-0.12%) |
Feb 01, 2005 | 61.42 | 62.48 | 61.19 | 62.21 | 444,431 | +0.80(+1.31%) |
Jan 31, 2005 | 61.06 | 61.71 | 61.06 | 61.41 | 374,111 | +0.82(+1.36%) |
Jan 28, 2005 | 60.77 | 61.79 | 60.08 | 60.58 | 597,875 | -0.73(-1.18%) |
Jan 27, 2005 | 61.06 | 61.76 | 60.65 | 61.31 | 562,767 | +0.97(+1.60%) |
Jan 26, 2005 | 59.36 | 60.43 | 58.93 | 60.34 | 984,481 | +1.56(+2.65%) |
Jan 25, 2005 | 58.43 | 59.05 | 58.39 | 58.78 | 450,317 | +0.35(+0.60%) |
Jan 24, 2005 | 59.02 | 59.42 | 58.35 | 58.44 | 312,052 | -0.48(-0.82%) |
Jan 21, 2005 | 59.61 | 59.74 | 58.81 | 58.92 | 369,671 | -0.69(-1.15%) |
Jan 20, 2005 | 60.06 | 60.06 | 58.98 | 59.61 | 1,305,104 | -0.60(-1.00%) |
Jan 19, 2005 | 60.77 | 60.93 | 60.04 | 60.21 | 735,624 | -0.38(-0.62%) |
Jan 18, 2005 | 60.83 | 60.93 | 60.42 | 60.58 | 527,865 | -0.34(-0.56%) |
Jan 14, 2005 | 60.72 | 61.05 | 60.61 | 60.92 | 287,269 | +0.26(+0.43%) |
Jan 13, 2005 | 61.11 | 61.26 | 60.55 | 60.66 | 292,019 | -0.45(-0.73%) |
Jan 12, 2005 | 61.54 | 61.66 | 60.58 | 61.11 | 522,289 | -0.63(-1.02%) |
Jan 11, 2005 | 62.24 | 62.37 | 61.68 | 61.74 | 320,725 | -0.50(-0.81%) |
Jan 10, 2005 | 62.27 | 62.73 | 61.98 | 62.24 | 352,116 | -0.10(-0.16%) |
Jan 07, 2005 | 62.56 | 62.87 | 62.25 | 62.34 | 381,442 | -0.08(-0.12%) |
Jan 06, 2005 | 62.23 | 62.71 | 62.21 | 62.42 | 382,681 | +0.19(+0.31%) |
Jan 05, 2005 | 63.67 | 63.67 | 62.19 | 62.22 | 498,333 | -1.49(-2.34%) |
Jan 04, 2005 | 64.75 | 64.96 | 63.19 | 63.71 | 652,500 | -1.04(-1.60%) |