Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 65.70 | 68.91 | 65.05 | 68.17 | 13,388,782 | -4.21(-5.81%) |
Mar 30, 2005 | 71.68 | 72.46 | 71.33 | 72.38 | 1,390,729 | +0.70(+0.98%) |
Mar 29, 2005 | 71.26 | 72.02 | 70.80 | 71.68 | 2,209,873 | +0.42(+0.59%) |
Mar 28, 2005 | 70.05 | 71.93 | 69.83 | 71.26 | 1,856,398 | +1.69(+2.43%) |
Mar 24, 2005 | 69.17 | 69.86 | 68.73 | 69.57 | 1,662,027 | +0.60(+0.88%) |
Mar 23, 2005 | 69.79 | 69.79 | 68.70 | 68.96 | 2,370,346 | -0.87(-1.24%) |
Mar 22, 2005 | 70.24 | 70.48 | 69.66 | 69.83 | 2,615,050 | -0.47(-0.67%) |
Mar 21, 2005 | 71.24 | 71.27 | 70.01 | 70.30 | 1,042,733 | -1.08(-1.51%) |
Mar 18, 2005 | 70.36 | 71.50 | 70.10 | 71.38 | 3,211,860 | +1.09(+1.55%) |
Mar 17, 2005 | 69.36 | 70.78 | 69.30 | 70.29 | 2,276,071 | +0.94(+1.35%) |
Mar 16, 2005 | 69.22 | 69.60 | 68.68 | 69.36 | 1,751,394 | -0.08(-0.11%) |
Mar 15, 2005 | 69.30 | 69.65 | 68.00 | 69.44 | 2,234,640 | +0.37(+0.53%) |
Mar 14, 2005 | 69.61 | 69.62 | 68.01 | 69.07 | 2,099,847 | -0.11(-0.16%) |
Mar 11, 2005 | 70.84 | 70.84 | 69.15 | 69.18 | 2,908,262 | -1.66(-2.34%) |
Mar 10, 2005 | 72.01 | 72.32 | 70.43 | 70.84 | 3,008,929 | -1.57(-2.17%) |
Mar 09, 2005 | 71.91 | 72.71 | 70.55 | 72.41 | 2,190,242 | +0.47(+0.66%) |
Mar 08, 2005 | 73.73 | 73.83 | 71.91 | 71.93 | 2,478,203 | -2.10(-2.84%) |
Mar 07, 2005 | 74.88 | 75.00 | 73.69 | 74.04 | 1,668,304 | -0.83(-1.11%) |
Mar 04, 2005 | 75.45 | 75.69 | 74.64 | 74.87 | 1,036,227 | -0.53(-0.70%) |
Mar 03, 2005 | 75.02 | 75.48 | 74.67 | 75.39 | 1,816,565 | +0.38(+0.50%) |
Mar 02, 2005 | 75.00 | 75.43 | 74.51 | 75.02 | 1,190,195 | -0.07(-0.09%) |
Mar 01, 2005 | 75.79 | 75.88 | 74.92 | 75.09 | 1,694,213 | -0.18(-0.23%) |
Feb 28, 2005 | 75.13 | 75.36 | 74.01 | 75.26 | 1,939,944 | -0.04(-0.05%) |
Feb 25, 2005 | 74.35 | 75.40 | 74.30 | 75.30 | 1,344,961 | +0.95(+1.27%) |
Feb 24, 2005 | 73.76 | 74.47 | 73.18 | 74.35 | 1,609,411 | +0.60(+0.81%) |
Feb 23, 2005 | 74.18 | 74.45 | 73.39 | 73.76 | 2,083,412 | -0.47(-0.64%) |
Feb 22, 2005 | 74.96 | 75.44 | 73.72 | 74.23 | 2,653,285 | -0.91(-1.21%) |
Feb 18, 2005 | 75.39 | 75.75 | 75.08 | 75.14 | 2,275,044 | -0.32(-0.42%) |
Feb 17, 2005 | 73.38 | 75.92 | 73.38 | 75.45 | 3,960,697 | +1.51(+2.04%) |
Feb 16, 2005 | 72.50 | 74.07 | 72.50 | 73.95 | 2,061,612 | +1.08(+1.48%) |
Feb 15, 2005 | 72.41 | 73.05 | 72.06 | 72.87 | 2,919,561 | -0.39(-0.53%) |
Feb 14, 2005 | 74.39 | 74.54 | 72.78 | 73.26 | 2,255,983 | -1.30(-1.74%) |
Feb 11, 2005 | 74.60 | 75.31 | 73.78 | 74.55 | 1,885,046 | -0.14(-0.19%) |
Feb 10, 2005 | 73.77 | 75.00 | 72.95 | 74.69 | 2,830,194 | +0.93(+1.26%) |
Feb 09, 2005 | 73.90 | 74.67 | 73.76 | 73.76 | 1,945,081 | -0.80(-1.07%) |
Feb 08, 2005 | 74.25 | 75.26 | 73.82 | 74.56 | 2,560,951 | -0.32(-0.43%) |
Feb 07, 2005 | 75.96 | 75.96 | 74.53 | 74.89 | 2,397,624 | -1.51(-1.97%) |
Feb 04, 2005 | 76.02 | 76.83 | 75.96 | 76.39 | 1,949,189 | +0.56(+0.74%) |
Feb 03, 2005 | 75.35 | 76.17 | 75.26 | 75.83 | 1,793,396 | -0.07(-0.09%) |
Feb 02, 2005 | 76.58 | 78.07 | 75.53 | 75.90 | 3,484,984 | -0.67(-0.88%) |
Feb 01, 2005 | 72.28 | 76.81 | 72.28 | 76.58 | 7,218,325 | +7.49(+10.84%) |
Jan 31, 2005 | 70.08 | 70.31 | 68.78 | 69.09 | 2,931,660 | -0.91(-1.30%) |
Jan 28, 2005 | 69.92 | 70.09 | 69.61 | 70.00 | 1,693,528 | -0.06(-0.09%) |
Jan 27, 2005 | 70.52 | 70.54 | 69.30 | 70.06 | 2,859,983 | -0.91(-1.28%) |
Jan 26, 2005 | 70.53 | 71.12 | 70.49 | 70.97 | 1,484,205 | +0.74(+1.06%) |
Jan 25, 2005 | 70.29 | 70.78 | 69.75 | 70.22 | 1,618,998 | +0.15(+0.21%) |
Jan 24, 2005 | 69.87 | 70.52 | 69.41 | 70.08 | 2,164,105 | -0.46(-0.65%) |
Jan 21, 2005 | 71.36 | 71.47 | 70.29 | 70.53 | 1,398,490 | -0.52(-0.73%) |
Jan 20, 2005 | 70.42 | 71.28 | 70.09 | 71.05 | 1,875,116 | +0.72(+1.02%) |
Jan 19, 2005 | 70.44 | 71.12 | 70.01 | 70.33 | 2,152,577 | -0.43(-0.61%) |
Jan 18, 2005 | 68.80 | 70.92 | 68.56 | 70.76 | 1,912,210 | +1.74(+2.53%) |
Jan 14, 2005 | 68.32 | 69.18 | 67.27 | 69.02 | 2,859,184 | +1.41(+2.09%) |
Jan 13, 2005 | 69.87 | 70.31 | 67.36 | 67.60 | 4,176,639 | -2.22(-3.17%) |
Jan 12, 2005 | 70.05 | 70.64 | 69.61 | 69.82 | 1,998,838 | -0.20(-0.29%) |
Jan 11, 2005 | 69.96 | 70.33 | 69.72 | 70.02 | 1,540,474 | -0.30(-0.42%) |
Jan 10, 2005 | 69.44 | 70.53 | 69.27 | 70.32 | 1,366,989 | +0.67(+0.96%) |
Jan 07, 2005 | 69.99 | 70.49 | 69.15 | 69.65 | 1,303,644 | -0.12(-0.18%) |
Jan 06, 2005 | 69.22 | 70.08 | 69.17 | 69.78 | 1,322,705 | +0.80(+1.16%) |
Jan 05, 2005 | 69.70 | 70.24 | 68.88 | 68.98 | 1,350,782 | -0.54(-0.78%) |
Jan 04, 2005 | 69.87 | 70.19 | 69.52 | 69.52 | 1,409,105 | -0.03(-0.04%) |