Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 65.59 | 65.77 | 65.56 | 65.76 | 115,161 | +0.23(+0.35%) |
Mar 30, 2005 | 65.16 | 65.58 | 65.16 | 65.53 | 152,493 | +0.17(+0.26%) |
Mar 29, 2005 | 65.21 | 65.53 | 65.16 | 65.36 | 139,493 | +0.11(+0.17%) |
Mar 28, 2005 | 65.34 | 65.34 | 65.16 | 65.25 | 88,329 | -0.10(-0.15%) |
Mar 24, 2005 | 65.43 | 65.43 | 65.24 | 65.34 | 80,829 | +0.14(+0.21%) |
Mar 23, 2005 | 64.84 | 65.30 | 64.83 | 65.20 | 207,990 | +0.19(+0.30%) |
Mar 22, 2005 | 65.58 | 65.85 | 65.01 | 65.01 | 162,492 | -0.57(-0.86%) |
Mar 21, 2005 | 65.58 | 65.81 | 65.53 | 65.58 | 159,826 | -0.08(-0.12%) |
Mar 18, 2005 | 65.91 | 65.91 | 65.53 | 65.66 | 103,328 | -0.20(-0.30%) |
Mar 17, 2005 | 66.08 | 66.11 | 65.64 | 65.85 | 421,314 | -0.15(-0.23%) |
Mar 16, 2005 | 65.88 | 66.25 | 65.85 | 66.00 | 100,328 | +0.23(+0.35%) |
Mar 15, 2005 | 66.02 | 66.18 | 65.77 | 65.78 | 122,827 | -0.27(-0.41%) |
Mar 14, 2005 | 66.00 | 66.12 | 65.83 | 66.05 | 91,995 | -0.01(-0.01%) |
Mar 11, 2005 | 66.01 | 66.18 | 65.91 | 66.05 | 118,494 | -0.11(-0.17%) |
Mar 10, 2005 | 66.36 | 66.36 | 66.04 | 66.17 | 155,826 | +0.09(+0.14%) |
Mar 09, 2005 | 66.45 | 66.51 | 66.08 | 66.08 | 116,328 | -0.64(-0.95%) |
Mar 08, 2005 | 66.83 | 66.83 | 66.61 | 66.71 | 109,328 | -0.30(-0.45%) |
Mar 07, 2005 | 66.82 | 67.08 | 66.78 | 67.01 | 88,495 | +0.19(+0.29%) |
Mar 04, 2005 | 66.86 | 66.98 | 66.75 | 66.82 | 106,828 | +0.22(+0.32%) |
Mar 03, 2005 | 66.66 | 66.77 | 66.51 | 66.60 | 182,325 | -0.01(-0.01%) |
Mar 02, 2005 | 66.58 | 66.72 | 66.53 | 66.61 | 100,495 | +0.02(+0.04%) |
Mar 01, 2005 | 66.61 | 66.71 | 66.45 | 66.58 | 153,993 | -0.27(-0.40%) |
Feb 28, 2005 | 66.90 | 67.20 | 66.78 | 66.86 | 320,485 | -0.38(-0.56%) |
Feb 25, 2005 | 67.29 | 67.34 | 67.12 | 67.23 | 110,994 | +0.12(+0.18%) |
Feb 24, 2005 | 67.32 | 67.44 | 67.11 | 67.11 | 143,993 | -0.13(-0.20%) |
Feb 23, 2005 | 67.26 | 67.47 | 67.16 | 67.25 | 111,494 | +0.10(+0.14%) |
Feb 22, 2005 | 67.05 | 67.23 | 67.02 | 67.15 | 93,995 | -0.06(-0.09%) |
Feb 18, 2005 | 67.20 | 67.26 | 67.09 | 67.21 | 92,329 | -0.11(-0.17%) |
Feb 17, 2005 | 67.26 | 67.56 | 67.12 | 67.32 | 122,994 | -0.15(-0.22%) |
Feb 16, 2005 | 67.86 | 67.86 | 67.38 | 67.47 | 324,485 | -0.32(-0.48%) |
Feb 15, 2005 | 67.77 | 67.92 | 67.66 | 67.80 | 87,996 | -0.10(-0.15%) |
Feb 14, 2005 | 67.92 | 67.98 | 67.68 | 67.90 | 115,828 | +0.11(+0.17%) |
Feb 11, 2005 | 67.87 | 67.92 | 67.65 | 67.79 | 108,328 | -0.20(-0.29%) |
Feb 10, 2005 | 68.15 | 68.15 | 67.81 | 67.98 | 94,329 | -0.24(-0.35%) |
Feb 09, 2005 | 68.03 | 68.28 | 67.95 | 68.22 | 131,160 | +0.24(+0.35%) |
Feb 08, 2005 | 67.98 | 67.99 | 67.75 | 67.98 | 169,492 | +0.25(+0.36%) |
Feb 07, 2005 | 67.80 | 67.90 | 67.71 | 67.74 | 363,983 | +0.02(+0.04%) |
Feb 04, 2005 | 67.90 | 67.92 | 67.41 | 67.71 | 1,248,276 | +0.25(+0.37%) |
Feb 03, 2005 | 67.38 | 67.50 | 67.22 | 67.46 | 78,163 | +0.05(+0.07%) |
Feb 02, 2005 | 67.42 | 67.58 | 67.33 | 67.41 | 197,657 | -0.06(-0.09%) |
Feb 01, 2005 | 67.58 | 67.62 | 67.41 | 67.47 | 94,995 | -0.27(-0.40%) |
Jan 31, 2005 | 67.52 | 67.80 | 67.52 | 67.74 | 138,493 | +0.00(+0.00%) |
Jan 28, 2005 | 67.59 | 67.82 | 67.57 | 67.74 | 107,495 | +0.39(+0.58%) |
Jan 27, 2005 | 67.43 | 67.56 | 67.01 | 67.35 | 1,667,091 | -0.14(-0.21%) |
Jan 26, 2005 | 67.56 | 67.63 | 67.47 | 67.50 | 78,329 | +0.02(+0.04%) |
Jan 25, 2005 | 67.76 | 67.76 | 67.42 | 67.47 | 121,494 | -0.23(-0.34%) |
Jan 24, 2005 | 67.71 | 67.73 | 67.52 | 67.70 | 167,492 | +0.20(+0.29%) |
Jan 21, 2005 | 67.48 | 67.64 | 67.29 | 67.50 | 244,155 | +0.07(+0.11%) |
Jan 20, 2005 | 67.37 | 67.62 | 67.36 | 67.43 | 103,661 | -0.12(-0.18%) |
Jan 19, 2005 | 67.49 | 67.56 | 67.27 | 67.55 | 131,494 | +0.10(+0.15%) |
Jan 18, 2005 | 67.19 | 67.46 | 67.15 | 67.45 | 242,655 | +0.04(+0.05%) |
Jan 14, 2005 | 67.29 | 67.53 | 67.12 | 67.41 | 102,162 | +0.08(+0.12%) |
Jan 13, 2005 | 67.20 | 67.45 | 67.14 | 67.34 | 101,828 | +0.18(+0.27%) |
Jan 12, 2005 | 66.81 | 67.23 | 66.81 | 67.16 | 76,829 | +0.07(+0.10%) |
Jan 11, 2005 | 67.08 | 67.28 | 66.83 | 67.09 | 443,146 | +0.16(+0.23%) |
Jan 10, 2005 | 67.06 | 67.06 | 66.84 | 66.93 | 121,994 | -0.11(-0.17%) |
Jan 07, 2005 | 67.15 | 67.16 | 66.86 | 67.05 | 113,828 | -0.03(-0.04%) |
Jan 06, 2005 | 66.93 | 67.17 | 66.93 | 67.08 | 73,163 | +0.05(+0.07%) |
Jan 05, 2005 | 66.99 | 67.15 | 66.88 | 67.03 | 201,157 | +0.05(+0.08%) |
Jan 04, 2005 | 67.37 | 67.38 | 66.90 | 66.97 | 150,326 | -0.38(-0.56%) |