Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 74.55 | 74.55 | 72.20 | 72.92 | 15,338 | -1.63(-2.18%) |
Mar 30, 2005 | 71.39 | 74.55 | 71.39 | 74.55 | 19,078 | +3.61(+5.10%) |
Mar 29, 2005 | 73.28 | 74.01 | 70.21 | 70.93 | 32,735 | -2.71(-3.68%) |
Mar 28, 2005 | 73.19 | 73.83 | 72.92 | 73.64 | 11,985 | +0.27(+0.37%) |
Mar 24, 2005 | 74.10 | 74.73 | 73.19 | 73.37 | 14,939 | -0.27(-0.37%) |
Mar 23, 2005 | 74.55 | 74.55 | 73.01 | 73.64 | 23,217 | -0.90(-1.21%) |
Mar 22, 2005 | 71.84 | 75.45 | 71.57 | 74.55 | 28,098 | +2.62(+3.64%) |
Mar 21, 2005 | 74.55 | 74.55 | 71.30 | 71.93 | 12,859 | -2.71(-3.63%) |
Mar 18, 2005 | 75.90 | 75.90 | 73.55 | 74.64 | 24,413 | -0.36(-0.48%) |
Mar 17, 2005 | 73.64 | 75.00 | 73.64 | 75.00 | 18,016 | +1.36(+1.84%) |
Mar 16, 2005 | 72.29 | 73.83 | 72.29 | 73.64 | 9,473 | +0.81(+1.12%) |
Mar 15, 2005 | 73.55 | 74.19 | 72.47 | 72.83 | 47,586 | -0.45(-0.62%) |
Mar 14, 2005 | 71.39 | 73.55 | 71.39 | 73.28 | 14,796 | +1.99(+2.79%) |
Mar 11, 2005 | 72.65 | 72.65 | 70.75 | 71.30 | 9,816 | -1.36(-1.87%) |
Mar 10, 2005 | 70.93 | 72.65 | 70.93 | 72.65 | 29,238 | +2.44(+3.47%) |
Mar 09, 2005 | 69.76 | 70.75 | 69.22 | 70.21 | 35,756 | -0.09(-0.13%) |
Mar 08, 2005 | 72.47 | 72.74 | 68.95 | 70.30 | 68,237 | -2.71(-3.71%) |
Mar 07, 2005 | 74.91 | 75.90 | 72.38 | 73.01 | 27,887 | -1.90(-2.53%) |
Mar 04, 2005 | 75.00 | 75.63 | 74.37 | 74.91 | 9,882 | +0.36(+0.48%) |
Mar 03, 2005 | 73.83 | 74.73 | 73.10 | 74.55 | 26,991 | +0.81(+1.10%) |
Mar 02, 2005 | 73.73 | 74.28 | 73.28 | 73.73 | 10,125 | +0.00(+0.00%) |
Mar 01, 2005 | 72.29 | 74.28 | 71.93 | 73.73 | 26,847 | +1.36(+1.87%) |
Feb 28, 2005 | 72.74 | 72.74 | 71.66 | 72.38 | 7,890 | -0.36(-0.50%) |
Feb 25, 2005 | 72.29 | 72.74 | 71.75 | 72.74 | 9,782 | +0.45(+0.62%) |
Feb 24, 2005 | 72.56 | 72.92 | 71.48 | 72.29 | 24,058 | -0.18(-0.25%) |
Feb 23, 2005 | 72.74 | 73.10 | 72.11 | 72.47 | 18,614 | -0.09(-0.12%) |
Feb 22, 2005 | 72.29 | 73.19 | 71.84 | 72.56 | 65,713 | -0.09(-0.12%) |
Feb 18, 2005 | 73.19 | 73.55 | 72.29 | 72.65 | 13,080 | -0.09(-0.12%) |
Feb 17, 2005 | 73.19 | 73.73 | 72.29 | 72.74 | 23,328 | -0.45(-0.62%) |
Feb 16, 2005 | 73.01 | 73.73 | 72.29 | 73.19 | 14,475 | -0.18(-0.25%) |
Feb 15, 2005 | 72.74 | 73.73 | 72.20 | 73.37 | 14,663 | +0.09(+0.12%) |
Feb 14, 2005 | 74.55 | 74.55 | 73.01 | 73.28 | 25,497 | -1.36(-1.82%) |
Feb 11, 2005 | 72.74 | 74.73 | 72.29 | 74.64 | 26,039 | +0.27(+0.36%) |
Feb 10, 2005 | 75.63 | 75.90 | 74.01 | 74.37 | 16,312 | -1.81(-2.37%) |
Feb 09, 2005 | 76.36 | 77.17 | 75.90 | 76.17 | 32,668 | -0.63(-0.82%) |
Feb 08, 2005 | 76.72 | 77.62 | 76.49 | 76.81 | 24,424 | +0.09(+0.12%) |
Feb 07, 2005 | 77.89 | 78.43 | 75.90 | 76.72 | 19,543 | -1.72(-2.19%) |
Feb 04, 2005 | 76.27 | 78.43 | 76.27 | 78.43 | 8,244 | +1.63(+2.12%) |
Feb 03, 2005 | 77.80 | 78.34 | 76.36 | 76.81 | 17,153 | -0.54(-0.70%) |
Feb 02, 2005 | 78.16 | 78.70 | 76.81 | 77.35 | 14,287 | -1.36(-1.72%) |
Feb 01, 2005 | 77.62 | 78.70 | 76.45 | 78.70 | 25,287 | +0.99(+1.28%) |
Jan 31, 2005 | 78.52 | 79.07 | 76.72 | 77.71 | 32,845 | +0.27(+0.35%) |
Jan 28, 2005 | 79.16 | 79.25 | 76.72 | 77.44 | 71,059 | -2.08(-2.61%) |
Jan 27, 2005 | 77.71 | 79.70 | 76.99 | 79.52 | 63,489 | +0.90(+1.15%) |
Jan 26, 2005 | 77.53 | 79.07 | 77.53 | 78.61 | 17,407 | +0.54(+0.69%) |
Jan 25, 2005 | 77.71 | 78.70 | 77.62 | 78.07 | 22,188 | +0.45(+0.58%) |
Jan 24, 2005 | 77.71 | 78.07 | 76.63 | 77.62 | 20,915 | +0.00(+0.00%) |
Jan 21, 2005 | 77.89 | 78.34 | 75.99 | 77.62 | 15,150 | -0.18(-0.23%) |
Jan 20, 2005 | 78.16 | 79.43 | 77.62 | 77.80 | 28,153 | -0.90(-1.15%) |
Jan 19, 2005 | 79.97 | 80.51 | 77.80 | 78.70 | 15,471 | -1.27(-1.58%) |
Jan 18, 2005 | 78.61 | 80.15 | 78.07 | 79.97 | 22,863 | +0.72(+0.91%) |
Jan 14, 2005 | 80.06 | 80.42 | 78.43 | 79.25 | 9,959 | -0.36(-0.45%) |
Jan 13, 2005 | 80.15 | 80.69 | 79.43 | 79.61 | 24,092 | -1.36(-1.67%) |
Jan 12, 2005 | 80.06 | 81.23 | 79.52 | 80.96 | 13,058 | +0.81(+1.01%) |
Jan 11, 2005 | 81.51 | 81.69 | 79.79 | 80.15 | 28,330 | -1.36(-1.66%) |
Jan 10, 2005 | 81.33 | 82.95 | 81.23 | 81.51 | 27,334 | -0.27(-0.33%) |
Jan 07, 2005 | 82.50 | 82.77 | 81.33 | 81.78 | 50,010 | -0.45(-0.55%) |
Jan 06, 2005 | 82.23 | 83.58 | 82.14 | 82.23 | 15,537 | +0.18(+0.22%) |
Jan 05, 2005 | 84.67 | 86.30 | 82.05 | 82.05 | 19,067 | -3.25(-3.81%) |
Jan 04, 2005 | 86.30 | 87.11 | 85.03 | 85.30 | 40,061 | -0.90(-1.05%) |