Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 59.78 | 59.98 | 59.34 | 59.79 | 2,639,297 | +0.05(+0.08%) |
Mar 30, 2005 | 59.08 | 59.74 | 58.92 | 59.74 | 2,072,697 | +0.76(+1.29%) |
Mar 29, 2005 | 58.99 | 59.48 | 58.50 | 58.98 | 2,788,231 | -0.32(-0.54%) |
Mar 28, 2005 | 60.34 | 60.34 | 59.03 | 59.30 | 3,237,535 | -0.71(-1.19%) |
Mar 24, 2005 | 60.66 | 61.00 | 59.85 | 60.02 | 2,413,333 | -0.61(-1.00%) |
Mar 23, 2005 | 60.50 | 60.83 | 59.82 | 60.62 | 3,271,798 | +0.14(+0.22%) |
Mar 22, 2005 | 61.50 | 61.75 | 60.32 | 60.49 | 2,609,911 | -1.06(-1.72%) |
Mar 21, 2005 | 61.29 | 61.95 | 61.08 | 61.54 | 2,417,459 | +0.26(+0.42%) |
Mar 18, 2005 | 61.66 | 61.66 | 60.70 | 61.29 | 3,537,529 | -0.23(-0.38%) |
Mar 17, 2005 | 61.78 | 61.94 | 61.11 | 61.52 | 2,343,930 | -0.06(-0.09%) |
Mar 16, 2005 | 62.54 | 62.54 | 61.42 | 61.58 | 3,415,605 | -0.96(-1.53%) |
Mar 15, 2005 | 63.47 | 63.47 | 62.42 | 62.54 | 3,735,733 | -0.65(-1.03%) |
Mar 14, 2005 | 62.58 | 63.28 | 62.41 | 63.18 | 2,636,421 | +0.90(+1.45%) |
Mar 11, 2005 | 62.94 | 63.42 | 61.78 | 62.28 | 3,072,094 | -0.66(-1.05%) |
Mar 10, 2005 | 62.74 | 63.13 | 62.23 | 62.94 | 2,772,100 | +0.25(+0.40%) |
Mar 09, 2005 | 62.98 | 64.01 | 62.58 | 62.70 | 5,596,596 | -0.28(-0.44%) |
Mar 08, 2005 | 61.26 | 62.98 | 61.26 | 62.98 | 8,721,837 | +2.20(+3.62%) |
Mar 07, 2005 | 60.06 | 62.17 | 59.98 | 60.78 | 12,036,278 | -1.66(-2.66%) |
Mar 04, 2005 | 61.58 | 62.74 | 61.56 | 62.44 | 2,548,511 | +1.18(+1.93%) |
Mar 03, 2005 | 61.78 | 61.97 | 60.98 | 61.26 | 2,111,463 | +0.05(+0.08%) |
Mar 02, 2005 | 61.06 | 61.82 | 61.00 | 61.21 | 1,296,764 | -0.17(-0.27%) |
Mar 01, 2005 | 61.67 | 61.96 | 61.02 | 61.38 | 1,738,940 | +0.06(+0.09%) |
Feb 28, 2005 | 61.78 | 61.82 | 61.14 | 61.32 | 2,245,266 | -0.54(-0.87%) |
Feb 25, 2005 | 60.53 | 62.02 | 60.46 | 61.86 | 1,688,545 | +1.08(+1.78%) |
Feb 24, 2005 | 60.14 | 60.82 | 59.94 | 60.78 | 1,602,761 | +0.46(+0.77%) |
Feb 23, 2005 | 59.98 | 61.14 | 59.74 | 60.31 | 2,992,813 | +0.34(+0.56%) |
Feb 22, 2005 | 61.06 | 61.66 | 59.68 | 59.98 | 3,033,579 | -1.46(-2.37%) |
Feb 18, 2005 | 62.22 | 62.22 | 61.22 | 61.43 | 2,056,441 | -0.85(-1.36%) |
Feb 17, 2005 | 62.70 | 63.02 | 62.02 | 62.28 | 1,596,258 | -0.60(-0.95%) |
Feb 16, 2005 | 62.58 | 63.09 | 62.42 | 62.88 | 1,064,422 | +0.10(+0.17%) |
Feb 15, 2005 | 62.78 | 63.16 | 62.50 | 62.78 | 2,131,096 | -0.28(-0.44%) |
Feb 14, 2005 | 62.70 | 63.25 | 62.59 | 63.05 | 1,330,653 | +0.36(+0.57%) |
Feb 11, 2005 | 61.90 | 62.96 | 61.30 | 62.70 | 1,546,989 | +0.96(+1.55%) |
Feb 10, 2005 | 61.52 | 61.98 | 61.12 | 61.74 | 2,260,897 | +0.30(+0.48%) |
Feb 09, 2005 | 61.86 | 62.56 | 61.26 | 61.44 | 2,603,783 | -0.39(-0.63%) |
Feb 08, 2005 | 62.20 | 62.62 | 61.74 | 61.83 | 1,884,998 | -1.00(-1.59%) |
Feb 07, 2005 | 62.82 | 63.36 | 62.67 | 62.83 | 890,228 | -0.21(-0.33%) |
Feb 04, 2005 | 62.60 | 63.11 | 62.46 | 63.04 | 1,713,305 | +0.33(+0.52%) |
Feb 03, 2005 | 62.76 | 63.27 | 62.52 | 62.71 | 1,471,584 | -0.04(-0.06%) |
Feb 02, 2005 | 63.40 | 63.40 | 62.37 | 62.75 | 1,801,465 | -0.79(-1.25%) |
Feb 01, 2005 | 62.52 | 63.68 | 62.38 | 63.54 | 2,365,564 | +0.94(+1.51%) |
Jan 31, 2005 | 62.34 | 62.90 | 62.05 | 62.60 | 1,607,012 | +0.53(+0.85%) |
Jan 28, 2005 | 62.19 | 62.33 | 61.54 | 62.07 | 1,700,550 | +0.00(+0.00%) |
Jan 27, 2005 | 62.87 | 63.03 | 62.07 | 62.07 | 1,975,909 | -0.90(-1.43%) |
Jan 26, 2005 | 61.95 | 63.17 | 61.74 | 62.98 | 2,025,804 | +1.35(+2.19%) |
Jan 25, 2005 | 61.82 | 62.18 | 61.38 | 61.62 | 2,197,497 | +0.25(+0.40%) |
Jan 24, 2005 | 62.63 | 62.70 | 61.31 | 61.38 | 2,845,004 | -1.31(-2.09%) |
Jan 21, 2005 | 62.91 | 63.77 | 62.69 | 62.69 | 3,641,320 | -0.22(-0.34%) |
Jan 20, 2005 | 62.98 | 63.76 | 62.06 | 62.90 | 9,148,882 | -2.75(-4.19%) |
Jan 19, 2005 | 66.32 | 66.47 | 65.41 | 65.65 | 2,036,683 | -0.66(-1.00%) |
Jan 18, 2005 | 65.28 | 66.44 | 65.26 | 66.32 | 1,567,247 | +0.65(+0.99%) |
Jan 14, 2005 | 65.65 | 65.88 | 65.25 | 65.67 | 1,126,572 | +0.06(+0.10%) |
Jan 13, 2005 | 65.95 | 66.32 | 65.54 | 65.61 | 1,591,256 | -0.34(-0.52%) |
Jan 12, 2005 | 65.47 | 65.95 | 64.72 | 65.95 | 1,329,527 | +0.30(+0.46%) |
Jan 11, 2005 | 65.41 | 66.05 | 65.21 | 65.65 | 1,503,346 | -0.18(-0.27%) |
Jan 10, 2005 | 65.33 | 66.26 | 65.30 | 65.82 | 1,137,951 | +0.28(+0.43%) |
Jan 07, 2005 | 65.98 | 66.43 | 65.41 | 65.54 | 1,876,870 | -0.39(-0.59%) |
Jan 06, 2005 | 65.17 | 66.21 | 64.70 | 65.93 | 1,748,068 | +0.82(+1.25%) |
Jan 05, 2005 | 65.78 | 65.97 | 65.06 | 65.12 | 1,885,873 | -0.66(-1.00%) |
Jan 04, 2005 | 67.17 | 67.57 | 65.77 | 65.77 | 1,953,275 | -1.24(-1.85%) |