Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 65.11 | 66.13 | 65.09 | 65.35 | 325,636 | +0.06(+0.09%) |
Mar 30, 2005 | 64.57 | 65.70 | 63.75 | 65.29 | 495,560 | +0.17(+0.25%) |
Mar 29, 2005 | 65.01 | 66.01 | 64.89 | 65.13 | 336,964 | -0.13(-0.19%) |
Mar 28, 2005 | 66.90 | 66.90 | 64.72 | 65.25 | 698,645 | -1.75(-2.61%) |
Mar 24, 2005 | 65.88 | 67.71 | 65.80 | 67.00 | 496,899 | +0.99(+1.50%) |
Mar 23, 2005 | 66.43 | 66.43 | 65.59 | 66.01 | 719,654 | -0.82(-1.22%) |
Mar 22, 2005 | 67.00 | 68.21 | 66.59 | 66.83 | 1,127,163 | -0.47(-0.69%) |
Mar 21, 2005 | 63.26 | 67.57 | 63.26 | 67.29 | 899,774 | -0.34(-0.50%) |
Mar 18, 2005 | 68.89 | 68.91 | 67.63 | 67.63 | 409,980 | -1.02(-1.49%) |
Mar 17, 2005 | 69.09 | 69.12 | 67.97 | 68.65 | 503,387 | -0.68(-0.98%) |
Mar 16, 2005 | 69.72 | 69.77 | 69.14 | 69.33 | 392,885 | -0.63(-0.90%) |
Mar 15, 2005 | 70.59 | 70.71 | 69.61 | 69.96 | 800,806 | -0.04(-0.06%) |
Mar 14, 2005 | 69.47 | 70.00 | 68.66 | 70.00 | 312,763 | +0.18(+0.26%) |
Mar 11, 2005 | 70.41 | 71.03 | 68.95 | 69.82 | 474,860 | -0.73(-1.03%) |
Mar 10, 2005 | 72.29 | 72.29 | 69.91 | 70.54 | 410,083 | -1.21(-1.69%) |
Mar 09, 2005 | 73.02 | 73.25 | 71.73 | 71.76 | 625,835 | -1.70(-2.31%) |
Mar 08, 2005 | 73.65 | 73.65 | 72.08 | 73.46 | 402,565 | +0.01(+0.01%) |
Mar 07, 2005 | 72.83 | 73.70 | 72.35 | 73.45 | 412,143 | +0.57(+0.79%) |
Mar 04, 2005 | 70.83 | 72.88 | 70.74 | 72.88 | 427,899 | +2.14(+3.02%) |
Mar 03, 2005 | 70.72 | 71.28 | 70.52 | 70.74 | 303,391 | +0.00(+0.00%) |
Mar 02, 2005 | 70.78 | 70.86 | 70.53 | 70.74 | 426,870 | -0.04(-0.05%) |
Mar 01, 2005 | 70.93 | 70.98 | 69.97 | 70.78 | 422,338 | +0.23(+0.33%) |
Feb 28, 2005 | 70.93 | 71.52 | 69.26 | 70.54 | 388,868 | -0.97(-1.36%) |
Feb 25, 2005 | 70.16 | 71.66 | 70.14 | 71.52 | 363,122 | +1.22(+1.74%) |
Feb 24, 2005 | 69.47 | 70.59 | 68.73 | 70.29 | 406,170 | +0.83(+1.20%) |
Feb 23, 2005 | 69.77 | 70.11 | 69.09 | 69.46 | 583,818 | +1.15(+1.68%) |
Feb 22, 2005 | 70.79 | 71.54 | 67.02 | 68.31 | 1,302,237 | -3.59(-5.00%) |
Feb 18, 2005 | 72.05 | 72.13 | 71.03 | 71.90 | 285,781 | -0.29(-0.40%) |
Feb 17, 2005 | 72.39 | 72.68 | 71.66 | 72.20 | 338,303 | -0.10(-0.13%) |
Feb 16, 2005 | 70.93 | 72.54 | 70.69 | 72.29 | 442,935 | +1.12(+1.57%) |
Feb 15, 2005 | 71.86 | 72.17 | 70.20 | 71.18 | 624,497 | -0.68(-0.95%) |
Feb 14, 2005 | 71.71 | 72.20 | 71.52 | 71.86 | 324,297 | -0.06(-0.08%) |
Feb 11, 2005 | 71.86 | 72.29 | 70.51 | 71.91 | 555,291 | -0.48(-0.66%) |
Feb 10, 2005 | 71.96 | 72.58 | 71.34 | 72.39 | 602,252 | +0.53(+0.74%) |
Feb 09, 2005 | 72.81 | 73.22 | 71.83 | 71.86 | 749,005 | -0.95(-1.31%) |
Feb 08, 2005 | 71.32 | 72.91 | 71.32 | 72.81 | 629,440 | +0.99(+1.38%) |
Feb 07, 2005 | 71.03 | 72.82 | 70.88 | 71.82 | 904,202 | +0.69(+0.97%) |
Feb 04, 2005 | 67.87 | 71.36 | 67.87 | 71.13 | 1,183,908 | +3.25(+4.79%) |
Feb 03, 2005 | 67.10 | 67.97 | 66.56 | 67.87 | 588,967 | -0.10(-0.14%) |
Feb 02, 2005 | 67.24 | 68.17 | 66.04 | 67.97 | 793,185 | +0.73(+1.08%) |
Feb 01, 2005 | 66.89 | 67.42 | 66.48 | 67.24 | 339,539 | +0.44(+0.65%) |
Jan 31, 2005 | 66.56 | 66.87 | 66.33 | 66.81 | 453,852 | +0.49(+0.73%) |
Jan 28, 2005 | 65.35 | 66.39 | 65.29 | 66.32 | 971,039 | +1.36(+2.09%) |
Jan 27, 2005 | 64.57 | 65.10 | 64.29 | 64.96 | 501,224 | +0.46(+0.71%) |
Jan 26, 2005 | 64.82 | 64.85 | 64.29 | 64.50 | 541,491 | -0.36(-0.55%) |
Jan 25, 2005 | 65.51 | 65.93 | 64.63 | 64.86 | 532,326 | -0.64(-0.98%) |
Jan 24, 2005 | 66.37 | 66.58 | 65.30 | 65.51 | 380,630 | -0.76(-1.14%) |
Jan 21, 2005 | 67.06 | 67.17 | 65.87 | 66.26 | 446,849 | -0.80(-1.19%) |
Jan 20, 2005 | 67.99 | 67.99 | 66.27 | 67.06 | 582,170 | -1.01(-1.48%) |
Jan 19, 2005 | 67.97 | 68.80 | 67.77 | 68.07 | 1,160,839 | +1.67(+2.52%) |
Jan 18, 2005 | 65.59 | 66.91 | 65.06 | 66.40 | 470,432 | +0.95(+1.45%) |
Jan 14, 2005 | 64.43 | 65.65 | 63.98 | 65.45 | 511,935 | +1.50(+2.35%) |
Jan 13, 2005 | 62.97 | 64.62 | 62.83 | 63.94 | 879,898 | +1.17(+1.86%) |
Jan 12, 2005 | 62.53 | 63.08 | 62.21 | 62.78 | 435,829 | +0.16(+0.25%) |
Jan 11, 2005 | 62.73 | 63.11 | 62.22 | 62.62 | 589,585 | +0.09(+0.14%) |
Jan 10, 2005 | 61.51 | 62.84 | 60.48 | 62.53 | 845,501 | +2.84(+4.75%) |
Jan 07, 2005 | 59.52 | 60.15 | 59.39 | 59.70 | 217,502 | +0.47(+0.79%) |
Jan 06, 2005 | 58.80 | 59.62 | 58.58 | 59.23 | 408,332 | +0.43(+0.73%) |
Jan 05, 2005 | 60.07 | 60.07 | 58.47 | 58.81 | 984,324 | -1.35(-2.24%) |
Jan 04, 2005 | 61.71 | 61.84 | 59.91 | 60.15 | 691,024 | -1.51(-2.46%) |