Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 59.52 | 59.72 | 59.09 | 59.54 | 2,650,458 | +0.05(+0.08%) |
Mar 30, 2005 | 58.83 | 59.49 | 58.67 | 59.49 | 2,081,462 | +0.76(+1.29%) |
Mar 29, 2005 | 58.74 | 59.23 | 58.25 | 58.74 | 2,800,022 | -0.32(-0.54%) |
Mar 28, 2005 | 60.08 | 60.08 | 58.78 | 59.05 | 3,251,225 | -0.71(-1.19%) |
Mar 24, 2005 | 60.41 | 60.74 | 59.60 | 59.76 | 2,423,538 | -0.61(-1.00%) |
Mar 23, 2005 | 60.24 | 60.58 | 59.56 | 60.37 | 3,285,634 | +0.14(+0.22%) |
Mar 22, 2005 | 61.24 | 61.49 | 60.07 | 60.23 | 2,620,947 | -1.05(-1.72%) |
Mar 21, 2005 | 61.03 | 61.69 | 60.82 | 61.28 | 2,427,682 | +0.25(+0.42%) |
Mar 18, 2005 | 61.40 | 61.40 | 60.44 | 61.03 | 3,552,488 | -0.23(-0.38%) |
Mar 17, 2005 | 61.52 | 61.68 | 60.85 | 61.26 | 2,353,842 | -0.06(-0.09%) |
Mar 16, 2005 | 62.27 | 62.27 | 61.16 | 61.32 | 3,430,049 | -0.96(-1.53%) |
Mar 15, 2005 | 63.20 | 63.20 | 62.15 | 62.27 | 3,751,529 | -0.65(-1.03%) |
Mar 14, 2005 | 62.31 | 63.01 | 62.14 | 62.92 | 2,647,570 | +0.90(+1.45%) |
Mar 11, 2005 | 62.68 | 63.16 | 61.52 | 62.02 | 3,085,085 | -0.66(-1.05%) |
Mar 10, 2005 | 62.47 | 62.87 | 61.97 | 62.68 | 2,783,822 | +0.25(+0.40%) |
Mar 09, 2005 | 62.71 | 63.74 | 62.31 | 62.43 | 5,620,262 | -0.28(-0.44%) |
Mar 08, 2005 | 61.00 | 62.71 | 61.00 | 62.71 | 8,758,718 | +2.19(+3.62%) |
Mar 07, 2005 | 59.80 | 61.91 | 59.72 | 60.52 | 12,087,175 | -1.66(-2.66%) |
Mar 04, 2005 | 61.32 | 62.48 | 61.30 | 62.18 | 2,559,288 | +1.18(+1.93%) |
Mar 03, 2005 | 61.52 | 61.71 | 60.73 | 61.00 | 2,120,391 | +0.05(+0.08%) |
Mar 02, 2005 | 60.80 | 61.56 | 60.74 | 60.95 | 1,302,248 | -0.17(-0.27%) |
Mar 01, 2005 | 61.41 | 61.70 | 60.77 | 61.12 | 1,746,293 | +0.06(+0.09%) |
Feb 28, 2005 | 61.52 | 61.56 | 60.89 | 61.06 | 2,254,760 | -0.53(-0.87%) |
Feb 25, 2005 | 60.27 | 61.75 | 60.20 | 61.59 | 1,695,685 | +1.07(+1.78%) |
Feb 24, 2005 | 59.88 | 60.56 | 59.69 | 60.52 | 1,609,538 | +0.46(+0.77%) |
Feb 23, 2005 | 59.72 | 60.88 | 59.48 | 60.06 | 3,005,468 | +0.33(+0.56%) |
Feb 22, 2005 | 60.81 | 61.40 | 59.43 | 59.72 | 3,046,407 | -1.45(-2.37%) |
Feb 18, 2005 | 61.95 | 61.96 | 60.97 | 61.17 | 2,065,137 | -0.84(-1.36%) |
Feb 17, 2005 | 62.43 | 62.75 | 61.75 | 62.02 | 1,603,008 | -0.60(-0.95%) |
Feb 16, 2005 | 62.31 | 62.83 | 62.15 | 62.61 | 1,068,923 | +0.10(+0.17%) |
Feb 15, 2005 | 62.51 | 62.89 | 62.24 | 62.51 | 2,140,107 | -0.28(-0.44%) |
Feb 14, 2005 | 62.44 | 62.99 | 62.32 | 62.79 | 1,336,280 | +0.36(+0.57%) |
Feb 11, 2005 | 61.63 | 62.69 | 61.04 | 62.43 | 1,553,530 | +0.96(+1.55%) |
Feb 10, 2005 | 61.26 | 61.72 | 60.86 | 61.48 | 2,270,458 | +0.29(+0.48%) |
Feb 09, 2005 | 61.60 | 62.30 | 61.00 | 61.18 | 2,614,794 | -0.39(-0.63%) |
Feb 08, 2005 | 61.94 | 62.36 | 61.48 | 61.57 | 1,892,969 | -1.00(-1.59%) |
Feb 07, 2005 | 62.55 | 63.09 | 62.41 | 62.57 | 893,992 | -0.21(-0.33%) |
Feb 04, 2005 | 62.34 | 62.85 | 62.19 | 62.77 | 1,720,550 | +0.33(+0.52%) |
Feb 03, 2005 | 62.49 | 63.00 | 62.26 | 62.45 | 1,477,806 | -0.04(-0.06%) |
Feb 02, 2005 | 63.13 | 63.13 | 62.10 | 62.49 | 1,809,082 | -0.79(-1.25%) |
Feb 01, 2005 | 62.26 | 63.41 | 62.11 | 63.28 | 2,375,567 | +0.94(+1.51%) |
Jan 31, 2005 | 62.07 | 62.63 | 61.79 | 62.34 | 1,613,808 | +0.53(+0.85%) |
Jan 28, 2005 | 61.93 | 62.06 | 61.28 | 61.81 | 1,707,741 | +0.00(+0.00%) |
Jan 27, 2005 | 62.61 | 62.77 | 61.81 | 61.81 | 1,984,264 | -0.90(-1.43%) |
Jan 26, 2005 | 61.69 | 62.90 | 61.48 | 62.71 | 2,034,370 | +1.35(+2.19%) |
Jan 25, 2005 | 61.56 | 61.91 | 61.12 | 61.36 | 2,206,789 | +0.25(+0.40%) |
Jan 24, 2005 | 62.37 | 62.43 | 61.05 | 61.12 | 2,857,034 | -1.31(-2.09%) |
Jan 21, 2005 | 62.65 | 63.50 | 62.42 | 62.42 | 3,656,718 | -0.22(-0.34%) |
Jan 20, 2005 | 62.71 | 63.49 | 61.79 | 62.64 | 9,187,569 | -2.74(-4.19%) |
Jan 19, 2005 | 66.04 | 66.19 | 65.13 | 65.38 | 2,045,295 | -0.66(-1.00%) |
Jan 18, 2005 | 65.00 | 66.16 | 64.99 | 66.04 | 1,573,874 | +0.64(+0.99%) |
Jan 14, 2005 | 65.38 | 65.60 | 64.97 | 65.39 | 1,131,336 | +0.06(+0.10%) |
Jan 13, 2005 | 65.67 | 66.04 | 65.27 | 65.33 | 1,597,985 | -0.34(-0.52%) |
Jan 12, 2005 | 65.19 | 65.67 | 64.45 | 65.67 | 1,335,149 | +0.30(+0.46%) |
Jan 11, 2005 | 65.14 | 65.78 | 64.94 | 65.37 | 1,509,703 | -0.18(-0.27%) |
Jan 10, 2005 | 65.06 | 65.98 | 65.03 | 65.54 | 1,142,763 | +0.28(+0.43%) |
Jan 07, 2005 | 65.70 | 66.15 | 65.13 | 65.27 | 1,884,806 | -0.39(-0.59%) |
Jan 06, 2005 | 64.89 | 65.93 | 64.43 | 65.66 | 1,755,460 | +0.81(+1.25%) |
Jan 05, 2005 | 65.50 | 65.69 | 64.79 | 64.84 | 1,893,848 | -0.65(-1.00%) |
Jan 04, 2005 | 66.89 | 67.28 | 65.50 | 65.50 | 1,961,535 | -1.23(-1.85%) |