Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 59.52 | 59.72 | 59.08 | 59.53 | 2,650,797 | +0.05(+0.08%) |
Mar 30, 2005 | 58.82 | 59.49 | 58.66 | 59.49 | 2,081,728 | +0.76(+1.29%) |
Mar 29, 2005 | 58.74 | 59.22 | 58.24 | 58.73 | 2,800,380 | -0.32(-0.54%) |
Mar 28, 2005 | 60.07 | 60.07 | 58.78 | 59.05 | 3,251,641 | -0.71(-1.19%) |
Mar 24, 2005 | 60.40 | 60.74 | 59.59 | 59.76 | 2,423,848 | -0.61(-1.00%) |
Mar 23, 2005 | 60.23 | 60.57 | 59.56 | 60.36 | 3,286,054 | +0.14(+0.22%) |
Mar 22, 2005 | 61.23 | 61.48 | 60.06 | 60.23 | 2,621,282 | -1.05(-1.72%) |
Mar 21, 2005 | 61.02 | 61.68 | 60.81 | 61.28 | 2,427,993 | +0.25(+0.42%) |
Mar 18, 2005 | 61.39 | 61.39 | 60.43 | 61.02 | 3,552,942 | -0.23(-0.38%) |
Mar 17, 2005 | 61.51 | 61.67 | 60.85 | 61.25 | 2,354,143 | -0.06(-0.09%) |
Mar 16, 2005 | 62.26 | 62.26 | 61.15 | 61.31 | 3,430,488 | -0.96(-1.53%) |
Mar 15, 2005 | 63.20 | 63.20 | 62.14 | 62.26 | 3,752,010 | -0.64(-1.03%) |
Mar 14, 2005 | 62.30 | 63.00 | 62.14 | 62.91 | 2,647,908 | +0.90(+1.45%) |
Mar 11, 2005 | 62.67 | 63.15 | 61.51 | 62.01 | 3,085,480 | -0.66(-1.05%) |
Mar 10, 2005 | 62.46 | 62.86 | 61.96 | 62.67 | 2,784,179 | +0.25(+0.40%) |
Mar 09, 2005 | 62.70 | 63.74 | 62.30 | 62.42 | 5,620,982 | -0.28(-0.44%) |
Mar 08, 2005 | 60.99 | 62.70 | 60.99 | 62.70 | 8,759,840 | +2.19(+3.62%) |
Mar 07, 2005 | 59.80 | 61.90 | 59.72 | 60.51 | 12,088,722 | -1.66(-2.66%) |
Mar 04, 2005 | 61.31 | 62.47 | 61.29 | 62.17 | 2,559,616 | +1.18(+1.93%) |
Mar 03, 2005 | 61.51 | 61.70 | 60.72 | 60.99 | 2,120,663 | +0.05(+0.08%) |
Mar 02, 2005 | 60.79 | 61.55 | 60.74 | 60.94 | 1,302,415 | -0.17(-0.27%) |
Mar 01, 2005 | 61.40 | 61.69 | 60.76 | 61.11 | 1,746,517 | +0.06(+0.09%) |
Feb 28, 2005 | 61.51 | 61.55 | 60.88 | 61.05 | 2,255,049 | -0.53(-0.87%) |
Feb 25, 2005 | 60.27 | 61.75 | 60.19 | 61.59 | 1,695,902 | +1.07(+1.78%) |
Feb 24, 2005 | 59.88 | 60.55 | 59.68 | 60.51 | 1,609,744 | +0.46(+0.77%) |
Feb 23, 2005 | 59.72 | 60.87 | 59.48 | 60.05 | 3,005,853 | +0.33(+0.56%) |
Feb 22, 2005 | 60.80 | 61.39 | 59.42 | 59.72 | 3,046,797 | -1.45(-2.37%) |
Feb 18, 2005 | 61.95 | 61.95 | 60.96 | 61.17 | 2,065,401 | -0.84(-1.36%) |
Feb 17, 2005 | 62.42 | 62.74 | 61.75 | 62.01 | 1,603,213 | -0.60(-0.95%) |
Feb 16, 2005 | 62.30 | 62.82 | 62.14 | 62.61 | 1,069,060 | +0.10(+0.17%) |
Feb 15, 2005 | 62.50 | 62.88 | 62.23 | 62.50 | 2,140,381 | -0.28(-0.44%) |
Feb 14, 2005 | 62.43 | 62.98 | 62.31 | 62.78 | 1,336,451 | +0.36(+0.57%) |
Feb 11, 2005 | 61.63 | 62.69 | 61.03 | 62.42 | 1,553,729 | +0.96(+1.55%) |
Feb 10, 2005 | 61.25 | 61.71 | 60.85 | 61.47 | 2,270,748 | +0.29(+0.48%) |
Feb 09, 2005 | 61.60 | 62.29 | 60.99 | 61.17 | 2,615,128 | -0.39(-0.63%) |
Feb 08, 2005 | 61.93 | 62.35 | 61.47 | 61.56 | 1,893,211 | -1.00(-1.59%) |
Feb 07, 2005 | 62.54 | 63.08 | 62.40 | 62.56 | 894,107 | -0.21(-0.33%) |
Feb 04, 2005 | 62.33 | 62.84 | 62.18 | 62.77 | 1,720,770 | +0.33(+0.52%) |
Feb 03, 2005 | 62.49 | 63.00 | 62.25 | 62.44 | 1,477,996 | -0.04(-0.06%) |
Feb 02, 2005 | 63.12 | 63.12 | 62.10 | 62.48 | 1,809,314 | -0.79(-1.25%) |
Feb 01, 2005 | 62.25 | 63.40 | 62.10 | 63.27 | 2,375,871 | +0.94(+1.51%) |
Jan 31, 2005 | 62.06 | 62.62 | 61.78 | 62.33 | 1,614,014 | +0.53(+0.85%) |
Jan 28, 2005 | 61.92 | 62.06 | 61.27 | 61.80 | 1,707,959 | +0.00(+0.00%) |
Jan 27, 2005 | 62.60 | 62.76 | 61.80 | 61.80 | 1,984,518 | -0.90(-1.43%) |
Jan 26, 2005 | 61.68 | 62.89 | 61.47 | 62.70 | 2,034,630 | +1.35(+2.19%) |
Jan 25, 2005 | 61.55 | 61.91 | 61.11 | 61.36 | 2,207,072 | +0.25(+0.40%) |
Jan 24, 2005 | 62.36 | 62.42 | 61.05 | 61.11 | 2,857,400 | -1.31(-2.09%) |
Jan 21, 2005 | 62.64 | 63.49 | 62.42 | 62.42 | 3,657,186 | -0.21(-0.34%) |
Jan 20, 2005 | 62.70 | 63.48 | 61.79 | 62.63 | 9,188,745 | -2.74(-4.19%) |
Jan 19, 2005 | 66.03 | 66.18 | 65.12 | 65.37 | 2,045,557 | -0.66(-1.00%) |
Jan 18, 2005 | 64.99 | 66.15 | 64.98 | 66.03 | 1,574,075 | +0.64(+0.99%) |
Jan 14, 2005 | 65.37 | 65.59 | 64.96 | 65.39 | 1,131,480 | +0.06(+0.10%) |
Jan 13, 2005 | 65.66 | 66.03 | 65.26 | 65.32 | 1,598,190 | -0.34(-0.52%) |
Jan 12, 2005 | 65.19 | 65.66 | 64.44 | 65.66 | 1,335,320 | +0.30(+0.46%) |
Jan 11, 2005 | 65.13 | 65.77 | 64.93 | 65.36 | 1,509,897 | -0.18(-0.27%) |
Jan 10, 2005 | 65.05 | 65.97 | 65.02 | 65.54 | 1,142,910 | +0.28(+0.43%) |
Jan 07, 2005 | 65.70 | 66.14 | 65.12 | 65.26 | 1,885,047 | -0.39(-0.59%) |
Jan 06, 2005 | 64.88 | 65.92 | 64.42 | 65.65 | 1,755,685 | +0.81(+1.25%) |
Jan 05, 2005 | 65.50 | 65.68 | 64.78 | 64.84 | 1,894,090 | -0.65(-1.00%) |
Jan 04, 2005 | 66.88 | 67.27 | 65.49 | 65.49 | 1,961,786 | -1.23(-1.85%) |