Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 52.11 | 52.49 | 50.67 | 50.71 | 6,054,487 | -1.81(-3.45%) |
Mar 30, 2005 | 51.36 | 53.16 | 51.33 | 52.52 | 5,046,827 | +1.19(+2.31%) |
Mar 29, 2005 | 52.52 | 53.48 | 51.19 | 51.34 | 5,421,640 | -1.57(-2.96%) |
Mar 28, 2005 | 54.32 | 54.73 | 51.83 | 52.90 | 7,945,402 | -1.13(-2.08%) |
Mar 24, 2005 | 54.35 | 55.33 | 53.72 | 54.03 | 6,261,126 | +0.12(+0.22%) |
Mar 23, 2005 | 53.96 | 55.47 | 53.39 | 53.91 | 13,089,043 | -0.10(-0.18%) |
Mar 22, 2005 | 55.93 | 57.77 | 53.85 | 54.01 | 40,459,800 | -10.97(-16.88%) |
Mar 21, 2005 | 65.27 | 65.70 | 64.47 | 64.98 | 4,658,021 | -0.37(-0.57%) |
Mar 18, 2005 | 65.42 | 65.58 | 64.44 | 65.35 | 4,042,206 | -0.13(-0.19%) |
Mar 17, 2005 | 64.34 | 66.05 | 64.26 | 65.48 | 3,808,329 | +0.91(+1.41%) |
Mar 16, 2005 | 65.41 | 65.94 | 64.34 | 64.57 | 2,579,906 | -1.19(-1.82%) |
Mar 15, 2005 | 66.70 | 66.73 | 65.42 | 65.76 | 2,829,610 | -0.87(-1.31%) |
Mar 14, 2005 | 66.41 | 67.75 | 66.28 | 66.63 | 3,300,717 | +0.35(+0.53%) |
Mar 11, 2005 | 66.55 | 67.23 | 66.04 | 66.28 | 2,635,391 | -0.79(-1.18%) |
Mar 10, 2005 | 68.08 | 68.21 | 65.80 | 67.07 | 3,703,323 | -0.95(-1.40%) |
Mar 09, 2005 | 66.88 | 69.69 | 66.88 | 68.02 | 5,378,966 | +0.83(+1.24%) |
Mar 08, 2005 | 67.39 | 67.87 | 66.88 | 67.19 | 2,627,962 | -0.39(-0.58%) |
Mar 07, 2005 | 66.26 | 68.36 | 66.12 | 67.58 | 3,994,890 | +1.23(+1.86%) |
Mar 04, 2005 | 64.76 | 66.69 | 64.54 | 66.35 | 3,477,383 | +2.05(+3.18%) |
Mar 03, 2005 | 65.04 | 65.11 | 63.43 | 64.30 | 2,849,298 | -0.78(-1.20%) |
Mar 02, 2005 | 63.21 | 65.61 | 63.03 | 65.08 | 3,321,322 | +1.51(+2.37%) |
Mar 01, 2005 | 62.98 | 63.80 | 62.67 | 63.58 | 2,697,207 | +0.42(+0.67%) |
Feb 28, 2005 | 63.41 | 63.82 | 62.07 | 63.16 | 2,855,550 | -0.48(-0.75%) |
Feb 25, 2005 | 63.23 | 63.66 | 63.04 | 63.64 | 2,019,722 | +0.40(+0.63%) |
Feb 24, 2005 | 61.97 | 63.28 | 61.83 | 63.23 | 2,054,385 | +1.00(+1.61%) |
Feb 23, 2005 | 63.39 | 63.56 | 62.22 | 62.24 | 2,598,703 | -0.78(-1.24%) |
Feb 22, 2005 | 62.56 | 64.52 | 62.39 | 63.02 | 4,970,015 | +0.30(+0.48%) |
Feb 18, 2005 | 62.20 | 63.38 | 61.26 | 62.72 | 4,330,088 | +0.42(+0.68%) |
Feb 17, 2005 | 63.17 | 63.78 | 61.89 | 62.29 | 6,201,203 | -1.24(-1.96%) |
Feb 16, 2005 | 63.93 | 64.07 | 63.12 | 63.54 | 2,820,482 | +0.70(+1.12%) |
Feb 15, 2005 | 62.08 | 63.90 | 61.36 | 62.83 | 3,805,379 | +0.90(+1.45%) |
Feb 14, 2005 | 62.09 | 63.12 | 61.77 | 61.93 | 3,353,667 | +0.02(+0.03%) |
Feb 11, 2005 | 61.26 | 62.52 | 60.75 | 61.91 | 3,164,439 | +0.60(+0.97%) |
Feb 10, 2005 | 60.66 | 61.74 | 60.60 | 61.31 | 7,673,718 | -0.92(-1.48%) |
Feb 09, 2005 | 63.73 | 64.11 | 62.05 | 62.24 | 5,377,477 | -2.01(-3.13%) |
Feb 08, 2005 | 65.69 | 65.71 | 63.96 | 64.24 | 6,942,833 | -1.72(-2.61%) |
Feb 07, 2005 | 66.59 | 68.39 | 65.60 | 65.97 | 6,638,415 | -0.74(-1.12%) |
Feb 04, 2005 | 63.76 | 66.83 | 63.64 | 66.71 | 5,900,964 | +3.06(+4.80%) |
Feb 03, 2005 | 63.84 | 64.55 | 63.43 | 63.66 | 3,248,654 | -0.55(-0.85%) |
Feb 02, 2005 | 64.05 | 64.96 | 63.36 | 64.20 | 5,006,730 | +0.49(+0.77%) |
Feb 01, 2005 | 62.92 | 63.78 | 62.53 | 63.71 | 4,122,626 | +0.71(+1.12%) |
Jan 31, 2005 | 61.12 | 63.21 | 61.05 | 63.01 | 6,330,228 | +2.38(+3.93%) |
Jan 28, 2005 | 61.23 | 61.57 | 59.79 | 60.63 | 5,717,772 | -1.05(-1.70%) |
Jan 27, 2005 | 61.01 | 62.17 | 60.82 | 61.68 | 5,499,896 | +0.14(+0.22%) |
Jan 26, 2005 | 58.20 | 61.79 | 57.49 | 61.54 | 14,407,959 | +5.19(+9.21%) |
Jan 25, 2005 | 56.33 | 57.49 | 55.46 | 56.35 | 7,605,872 | -0.13(-0.23%) |
Jan 24, 2005 | 57.14 | 57.50 | 56.13 | 56.48 | 4,399,089 | -0.58(-1.01%) |
Jan 21, 2005 | 57.83 | 58.53 | 56.88 | 57.05 | 3,598,069 | -1.02(-1.75%) |
Jan 20, 2005 | 58.74 | 58.81 | 57.89 | 58.07 | 3,949,578 | -0.92(-1.56%) |
Jan 19, 2005 | 59.94 | 60.06 | 58.93 | 58.99 | 4,089,996 | -0.56(-0.94%) |
Jan 18, 2005 | 59.74 | 61.42 | 59.27 | 59.55 | 8,148,773 | +0.95(+1.62%) |
Jan 14, 2005 | 56.93 | 58.89 | 56.93 | 58.60 | 4,235,072 | +1.52(+2.66%) |
Jan 13, 2005 | 57.78 | 58.35 | 56.96 | 57.08 | 4,141,190 | -0.78(-1.35%) |
Jan 12, 2005 | 58.46 | 58.76 | 57.34 | 57.87 | 4,395,583 | -0.73(-1.25%) |
Jan 11, 2005 | 57.76 | 58.92 | 57.76 | 58.60 | 3,091,186 | +0.47(+0.81%) |
Jan 10, 2005 | 57.44 | 58.95 | 57.33 | 58.13 | 3,457,576 | +0.41(+0.71%) |
Jan 07, 2005 | 56.91 | 58.09 | 56.26 | 57.72 | 5,303,379 | +0.52(+0.91%) |
Jan 06, 2005 | 59.12 | 59.23 | 57.13 | 57.20 | 3,423,509 | -1.27(-2.18%) |
Jan 05, 2005 | 57.84 | 58.92 | 57.51 | 58.47 | 3,472,184 | +0.56(+0.96%) |
Jan 04, 2005 | 59.71 | 60.10 | 57.59 | 57.92 | 3,910,215 | -1.70(-2.86%) |