Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 57.13 | 57.32 | 56.71 | 57.15 | 2,761,405 | +0.05(+0.08%) |
Mar 30, 2005 | 56.47 | 57.10 | 56.32 | 57.10 | 2,168,591 | +0.73(+1.29%) |
Mar 29, 2005 | 56.38 | 56.85 | 55.91 | 56.38 | 2,917,229 | -0.31(-0.54%) |
Mar 28, 2005 | 57.67 | 57.67 | 56.42 | 56.68 | 3,387,319 | -0.68(-1.19%) |
Mar 24, 2005 | 57.98 | 58.30 | 57.20 | 57.36 | 2,524,986 | -0.58(-1.00%) |
Mar 23, 2005 | 57.82 | 58.14 | 57.17 | 57.94 | 3,423,168 | +0.13(+0.22%) |
Mar 22, 2005 | 58.78 | 59.02 | 57.65 | 57.81 | 2,730,658 | -1.01(-1.72%) |
Mar 21, 2005 | 58.58 | 59.21 | 58.38 | 58.82 | 2,529,303 | +0.24(+0.42%) |
Mar 18, 2005 | 58.93 | 58.93 | 58.01 | 58.58 | 3,701,193 | -0.22(-0.38%) |
Mar 17, 2005 | 59.04 | 59.20 | 58.41 | 58.80 | 2,452,372 | -0.05(-0.09%) |
Mar 16, 2005 | 59.77 | 59.77 | 58.70 | 58.85 | 3,573,629 | -0.92(-1.53%) |
Mar 15, 2005 | 60.66 | 60.66 | 59.66 | 59.77 | 3,908,566 | -0.62(-1.03%) |
Mar 14, 2005 | 59.81 | 60.48 | 59.65 | 60.39 | 2,758,395 | +0.86(+1.45%) |
Mar 11, 2005 | 60.16 | 60.62 | 59.04 | 59.53 | 3,214,225 | -0.63(-1.05%) |
Mar 10, 2005 | 59.96 | 60.34 | 59.48 | 60.16 | 2,900,351 | +0.24(+0.40%) |
Mar 09, 2005 | 60.19 | 61.18 | 59.81 | 59.92 | 5,855,523 | -0.27(-0.44%) |
Mar 08, 2005 | 58.55 | 60.19 | 58.55 | 60.19 | 9,125,353 | +2.10(+3.62%) |
Mar 07, 2005 | 57.40 | 59.42 | 57.32 | 58.09 | 12,593,137 | -1.59(-2.66%) |
Mar 04, 2005 | 58.85 | 59.97 | 58.84 | 59.68 | 2,666,418 | +1.13(+1.93%) |
Mar 03, 2005 | 59.04 | 59.23 | 58.29 | 58.55 | 2,209,150 | +0.05(+0.08%) |
Mar 02, 2005 | 58.36 | 59.08 | 58.30 | 58.50 | 1,356,759 | -0.16(-0.27%) |
Mar 01, 2005 | 58.94 | 59.22 | 58.33 | 58.66 | 1,819,392 | +0.05(+0.09%) |
Feb 28, 2005 | 59.04 | 59.08 | 58.44 | 58.61 | 2,349,143 | -0.51(-0.87%) |
Feb 25, 2005 | 57.85 | 59.27 | 57.78 | 59.12 | 1,766,665 | +1.03(+1.78%) |
Feb 24, 2005 | 57.48 | 58.13 | 57.29 | 58.09 | 1,676,913 | +0.44(+0.77%) |
Feb 23, 2005 | 57.32 | 58.43 | 57.09 | 57.65 | 3,131,275 | +0.32(+0.56%) |
Feb 22, 2005 | 58.36 | 58.93 | 57.04 | 57.32 | 3,173,927 | -1.39(-2.37%) |
Feb 18, 2005 | 59.46 | 59.47 | 58.52 | 58.72 | 2,151,582 | -0.81(-1.36%) |
Feb 17, 2005 | 59.92 | 60.23 | 59.27 | 59.53 | 1,670,109 | -0.57(-0.95%) |
Feb 16, 2005 | 59.81 | 60.30 | 59.66 | 60.10 | 1,113,668 | +0.10(+0.17%) |
Feb 15, 2005 | 60.00 | 60.37 | 59.74 | 60.00 | 2,229,691 | -0.27(-0.44%) |
Feb 14, 2005 | 59.93 | 60.46 | 59.82 | 60.27 | 1,392,215 | +0.34(+0.57%) |
Feb 11, 2005 | 59.16 | 60.17 | 58.59 | 59.92 | 1,618,560 | +0.92(+1.55%) |
Feb 10, 2005 | 58.80 | 59.24 | 58.42 | 59.01 | 2,365,498 | +0.28(+0.48%) |
Feb 09, 2005 | 59.13 | 59.79 | 58.55 | 58.72 | 2,724,247 | -0.37(-0.63%) |
Feb 08, 2005 | 59.45 | 59.85 | 59.01 | 59.10 | 1,972,207 | -0.96(-1.59%) |
Feb 07, 2005 | 60.04 | 60.56 | 59.90 | 60.05 | 931,414 | -0.20(-0.33%) |
Feb 04, 2005 | 59.83 | 60.32 | 59.69 | 60.25 | 1,792,571 | +0.31(+0.52%) |
Feb 03, 2005 | 59.98 | 60.47 | 59.75 | 59.94 | 1,539,667 | -0.04(-0.06%) |
Feb 02, 2005 | 60.60 | 60.60 | 59.61 | 59.98 | 1,884,810 | -0.76(-1.25%) |
Feb 01, 2005 | 59.75 | 60.86 | 59.62 | 60.73 | 2,475,007 | +0.90(+1.51%) |
Jan 31, 2005 | 59.58 | 60.11 | 59.30 | 59.83 | 1,681,361 | +0.50(+0.85%) |
Jan 28, 2005 | 59.44 | 59.57 | 58.81 | 59.33 | 1,779,226 | +0.00(+0.00%) |
Jan 27, 2005 | 60.09 | 60.24 | 59.33 | 59.33 | 2,067,324 | -0.86(-1.43%) |
Jan 26, 2005 | 59.21 | 60.37 | 59.01 | 60.19 | 2,119,528 | +1.29(+2.19%) |
Jan 25, 2005 | 59.08 | 59.43 | 58.66 | 58.90 | 2,299,164 | +0.24(+0.40%) |
Jan 24, 2005 | 59.86 | 59.92 | 58.60 | 58.66 | 2,976,628 | -1.25(-2.09%) |
Jan 21, 2005 | 60.13 | 60.95 | 59.92 | 59.92 | 3,809,786 | -0.21(-0.34%) |
Jan 20, 2005 | 60.19 | 60.94 | 59.31 | 60.12 | 9,572,155 | -2.63(-4.19%) |
Jan 19, 2005 | 63.39 | 63.53 | 62.51 | 62.75 | 2,130,910 | -0.63(-1.00%) |
Jan 18, 2005 | 62.39 | 63.50 | 62.38 | 63.39 | 1,639,755 | +0.62(+0.99%) |
Jan 14, 2005 | 62.75 | 62.96 | 62.36 | 62.77 | 1,178,693 | +0.06(+0.10%) |
Jan 13, 2005 | 63.03 | 63.39 | 62.64 | 62.70 | 1,664,876 | -0.33(-0.52%) |
Jan 12, 2005 | 62.58 | 63.03 | 61.86 | 63.03 | 1,391,038 | +0.29(+0.46%) |
Jan 11, 2005 | 62.52 | 63.13 | 62.33 | 62.74 | 1,572,899 | -0.17(-0.27%) |
Jan 10, 2005 | 62.45 | 63.33 | 62.41 | 62.91 | 1,190,599 | +0.27(+0.43%) |
Jan 07, 2005 | 63.06 | 63.49 | 62.51 | 62.64 | 1,963,703 | -0.37(-0.59%) |
Jan 06, 2005 | 62.28 | 63.28 | 61.84 | 63.02 | 1,828,943 | +0.78(+1.25%) |
Jan 05, 2005 | 62.87 | 63.05 | 62.19 | 62.24 | 1,973,123 | -0.63(-1.00%) |
Jan 04, 2005 | 64.20 | 64.58 | 62.87 | 62.87 | 2,043,643 | -1.18(-1.85%) |