Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 56.10 | 56.15 | 55.75 | 55.99 | 1,401,262 | -0.09(-0.16%) |
Mar 30, 2005 | 55.56 | 56.14 | 55.45 | 56.08 | 990,730 | +0.83(+1.51%) |
Mar 29, 2005 | 56.14 | 56.60 | 55.01 | 55.25 | 1,849,349 | -0.89(-1.59%) |
Mar 28, 2005 | 56.19 | 56.58 | 56.08 | 56.14 | 915,509 | +0.00(+0.00%) |
Mar 24, 2005 | 56.19 | 56.68 | 56.10 | 56.14 | 1,055,892 | +0.18(+0.32%) |
Mar 23, 2005 | 56.22 | 56.40 | 55.87 | 55.96 | 1,261,661 | -0.40(-0.71%) |
Mar 22, 2005 | 56.68 | 57.42 | 56.32 | 56.37 | 987,042 | -0.27(-0.47%) |
Mar 21, 2005 | 56.01 | 57.23 | 56.01 | 56.63 | 691,521 | +0.04(+0.08%) |
Mar 18, 2005 | 56.99 | 56.99 | 56.39 | 56.59 | 1,118,484 | -0.38(-0.68%) |
Mar 17, 2005 | 56.81 | 57.24 | 56.63 | 56.97 | 489,441 | -0.04(-0.06%) |
Mar 16, 2005 | 56.99 | 57.39 | 56.70 | 57.01 | 733,882 | -0.38(-0.67%) |
Mar 15, 2005 | 58.16 | 58.16 | 57.20 | 57.39 | 458,704 | -0.31(-0.54%) |
Mar 14, 2005 | 57.39 | 57.71 | 57.13 | 57.71 | 994,419 | +0.30(+0.51%) |
Mar 11, 2005 | 57.53 | 57.90 | 57.05 | 57.41 | 520,960 | -0.12(-0.20%) |
Mar 10, 2005 | 57.73 | 57.93 | 57.11 | 57.53 | 1,172,692 | -0.40(-0.69%) |
Mar 09, 2005 | 58.30 | 58.40 | 57.79 | 57.93 | 1,377,567 | -0.56(-0.96%) |
Mar 08, 2005 | 58.96 | 59.18 | 58.39 | 58.49 | 3,982,259 | -0.55(-0.94%) |
Mar 07, 2005 | 59.13 | 59.43 | 58.92 | 59.05 | 3,241,111 | -0.12(-0.20%) |
Mar 04, 2005 | 59.16 | 59.30 | 58.69 | 59.17 | 1,756,691 | +0.49(+0.84%) |
Mar 03, 2005 | 58.92 | 59.08 | 58.22 | 58.67 | 1,040,356 | -0.04(-0.06%) |
Mar 02, 2005 | 58.56 | 59.25 | 58.38 | 58.71 | 571,816 | -0.04(-0.06%) |
Mar 01, 2005 | 58.63 | 58.91 | 58.31 | 58.75 | 3,515,953 | +0.33(+0.57%) |
Feb 28, 2005 | 58.69 | 58.85 | 57.94 | 58.41 | 757,242 | -0.38(-0.65%) |
Feb 25, 2005 | 57.75 | 58.83 | 57.75 | 58.80 | 639,884 | +0.91(+1.58%) |
Feb 24, 2005 | 57.17 | 57.92 | 56.76 | 57.89 | 1,459,047 | +0.62(+1.08%) |
Feb 23, 2005 | 57.17 | 57.59 | 57.03 | 57.27 | 1,292,063 | +0.28(+0.49%) |
Feb 22, 2005 | 57.66 | 58.23 | 56.95 | 56.99 | 1,295,416 | -1.07(-1.85%) |
Feb 18, 2005 | 58.19 | 58.54 | 57.89 | 58.07 | 970,947 | -0.12(-0.20%) |
Feb 17, 2005 | 59.05 | 59.13 | 58.08 | 58.18 | 1,242,548 | -0.76(-1.29%) |
Feb 16, 2005 | 58.47 | 59.20 | 58.37 | 58.94 | 668,050 | +0.31(+0.53%) |
Feb 15, 2005 | 58.64 | 59.05 | 58.30 | 58.63 | 761,825 | -0.01(-0.02%) |
Feb 14, 2005 | 58.51 | 58.81 | 58.25 | 58.64 | 1,200,858 | -0.04(-0.06%) |
Feb 11, 2005 | 57.62 | 58.72 | 57.22 | 58.67 | 1,574,282 | +0.97(+1.67%) |
Feb 10, 2005 | 57.71 | 57.97 | 57.26 | 57.71 | 1,696,000 | +0.13(+0.22%) |
Feb 09, 2005 | 59.05 | 59.32 | 57.58 | 57.58 | 1,530,804 | -1.40(-2.38%) |
Feb 08, 2005 | 58.92 | 59.27 | 58.84 | 58.99 | 822,628 | -0.02(-0.03%) |
Feb 07, 2005 | 59.09 | 59.31 | 58.65 | 59.01 | 717,787 | +0.12(+0.20%) |
Feb 04, 2005 | 57.87 | 59.00 | 57.84 | 58.89 | 2,265,581 | +0.82(+1.42%) |
Feb 03, 2005 | 58.33 | 58.33 | 57.72 | 58.07 | 1,262,332 | -0.34(-0.58%) |
Feb 02, 2005 | 58.20 | 58.49 | 57.99 | 58.41 | 1,404,727 | +0.38(+0.66%) |
Feb 01, 2005 | 57.71 | 58.17 | 57.56 | 58.02 | 1,568,917 | +0.40(+0.70%) |
Jan 31, 2005 | 56.67 | 57.73 | 56.67 | 57.62 | 1,367,507 | +0.78(+1.37%) |
Jan 28, 2005 | 57.22 | 57.22 | 56.14 | 56.84 | 1,541,645 | -0.24(-0.42%) |
Jan 27, 2005 | 56.86 | 57.40 | 56.67 | 57.08 | 924,003 | +0.23(+0.41%) |
Jan 26, 2005 | 56.23 | 56.91 | 56.05 | 56.85 | 1,267,697 | +1.11(+1.99%) |
Jan 25, 2005 | 55.93 | 56.44 | 55.58 | 55.74 | 1,385,502 | +0.18(+0.32%) |
Jan 24, 2005 | 56.41 | 56.68 | 55.45 | 55.56 | 2,681,142 | -0.77(-1.37%) |
Jan 21, 2005 | 56.68 | 56.98 | 56.12 | 56.33 | 1,010,625 | -0.11(-0.19%) |
Jan 20, 2005 | 56.37 | 56.97 | 56.28 | 56.44 | 1,233,160 | -0.48(-0.85%) |
Jan 19, 2005 | 57.75 | 57.86 | 56.81 | 56.92 | 1,286,362 | -0.93(-1.61%) |
Jan 18, 2005 | 56.99 | 57.94 | 56.71 | 57.85 | 3,056,466 | +0.76(+1.33%) |
Jan 14, 2005 | 56.63 | 57.15 | 56.53 | 57.09 | 2,178,959 | +0.69(+1.22%) |
Jan 13, 2005 | 56.59 | 56.99 | 56.12 | 56.40 | 1,016,326 | -0.06(-0.11%) |
Jan 12, 2005 | 56.54 | 56.74 | 55.67 | 56.46 | 1,437,923 | +0.08(+0.14%) |
Jan 11, 2005 | 56.81 | 56.83 | 56.15 | 56.38 | 1,183,310 | -0.64(-1.13%) |
Jan 10, 2005 | 56.50 | 57.70 | 56.50 | 57.03 | 2,093,790 | +0.56(+1.00%) |
Jan 07, 2005 | 57.31 | 57.31 | 56.41 | 56.46 | 693,757 | -0.63(-1.10%) |
Jan 06, 2005 | 57.11 | 57.70 | 56.88 | 57.09 | 1,722,601 | +0.28(+0.49%) |
Jan 05, 2005 | 57.82 | 58.08 | 56.77 | 56.81 | 1,533,710 | -1.00(-1.73%) |
Jan 04, 2005 | 59.50 | 59.63 | 57.73 | 57.82 | 1,660,457 | -1.50(-2.53%) |