Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 59.35 | 59.47 | 59.12 | 59.43 | 3,623,592 | +0.43(+0.72%) |
Mar 30, 2005 | 58.68 | 59.05 | 58.66 | 59.01 | 1,650,599 | +0.29(+0.50%) |
Mar 29, 2005 | 58.60 | 58.74 | 58.54 | 58.72 | 1,705,909 | +0.35(+0.59%) |
Mar 28, 2005 | 58.54 | 58.55 | 58.36 | 58.37 | 574,448 | -0.36(-0.61%) |
Mar 24, 2005 | 58.76 | 58.86 | 58.67 | 58.73 | 1,122,443 | +0.12(+0.20%) |
Mar 23, 2005 | 58.24 | 58.66 | 58.24 | 58.61 | 2,933,413 | +0.28(+0.48%) |
Mar 22, 2005 | 59.17 | 59.25 | 58.24 | 58.33 | 3,825,145 | -0.50(-0.85%) |
Mar 21, 2005 | 59.00 | 59.00 | 58.80 | 58.83 | 1,349,848 | -0.17(-0.28%) |
Mar 18, 2005 | 59.15 | 59.20 | 59.00 | 59.00 | 1,087,122 | -0.37(-0.63%) |
Mar 17, 2005 | 59.45 | 59.60 | 59.29 | 59.37 | 1,541,030 | +0.19(+0.33%) |
Mar 16, 2005 | 58.91 | 59.45 | 58.91 | 59.17 | 3,153,002 | +0.36(+0.61%) |
Mar 15, 2005 | 59.41 | 59.41 | 58.82 | 58.82 | 1,448,745 | -0.37(-0.63%) |
Mar 14, 2005 | 58.80 | 59.21 | 58.75 | 59.19 | 1,209,918 | +0.35(+0.60%) |
Mar 11, 2005 | 58.98 | 59.13 | 58.82 | 58.84 | 1,529,907 | -0.43(-0.73%) |
Mar 10, 2005 | 59.04 | 59.43 | 58.81 | 59.27 | 2,040,628 | +0.36(+0.61%) |
Mar 09, 2005 | 59.33 | 59.48 | 58.84 | 58.91 | 3,832,059 | -0.98(-1.63%) |
Mar 08, 2005 | 59.97 | 60.06 | 59.84 | 59.89 | 1,022,644 | -0.57(-0.95%) |
Mar 07, 2005 | 60.45 | 60.54 | 60.38 | 60.46 | 1,337,373 | +0.24(+0.40%) |
Mar 04, 2005 | 59.87 | 60.33 | 59.79 | 60.22 | 2,355,207 | +0.65(+1.08%) |
Mar 03, 2005 | 59.63 | 59.75 | 59.51 | 59.57 | 2,405,708 | -0.03(-0.06%) |
Mar 02, 2005 | 59.51 | 59.69 | 59.49 | 59.61 | 1,712,372 | -0.08(-0.13%) |
Mar 01, 2005 | 59.57 | 59.79 | 59.51 | 59.69 | 2,477,702 | -0.21(-0.34%) |
Feb 28, 2005 | 60.61 | 60.61 | 59.81 | 59.89 | 4,204,504 | -0.65(-1.08%) |
Feb 25, 2005 | 60.47 | 60.64 | 60.29 | 60.55 | 884,968 | +0.29(+0.49%) |
Feb 24, 2005 | 60.65 | 60.77 | 60.25 | 60.25 | 1,200,148 | -0.13(-0.22%) |
Feb 23, 2005 | 60.64 | 60.66 | 60.17 | 60.39 | 1,675,849 | +0.20(+0.33%) |
Feb 22, 2005 | 60.30 | 60.38 | 60.15 | 60.19 | 1,374,647 | -0.27(-0.44%) |
Feb 18, 2005 | 60.25 | 60.51 | 60.19 | 60.45 | 3,992,430 | -0.55(-0.89%) |
Feb 17, 2005 | 61.05 | 61.30 | 60.94 | 61.00 | 1,723,194 | -0.39(-0.63%) |
Feb 16, 2005 | 61.55 | 61.59 | 61.08 | 61.38 | 1,788,124 | -0.23(-0.38%) |
Feb 15, 2005 | 61.61 | 61.78 | 61.59 | 61.62 | 1,352,854 | -0.31(-0.50%) |
Feb 14, 2005 | 61.81 | 62.02 | 61.70 | 61.93 | 443,386 | +0.19(+0.31%) |
Feb 11, 2005 | 61.52 | 61.86 | 61.48 | 61.74 | 1,916,480 | -0.04(-0.06%) |
Feb 10, 2005 | 62.20 | 62.33 | 61.71 | 61.78 | 1,863,574 | -0.84(-1.35%) |
Feb 09, 2005 | 62.17 | 62.70 | 62.13 | 62.62 | 3,195,086 | +0.17(+0.27%) |
Feb 08, 2005 | 62.12 | 62.62 | 62.10 | 62.45 | 2,079,857 | +0.35(+0.57%) |
Feb 07, 2005 | 61.70 | 62.16 | 61.68 | 62.10 | 1,600,098 | +0.46(+0.74%) |
Feb 04, 2005 | 61.52 | 61.84 | 61.52 | 61.64 | 5,236,316 | +0.86(+1.42%) |
Feb 03, 2005 | 60.59 | 60.84 | 60.59 | 60.78 | 760,520 | -0.05(-0.09%) |
Feb 02, 2005 | 60.68 | 60.85 | 60.61 | 60.83 | 1,142,734 | +0.14(+0.23%) |
Feb 01, 2005 | 60.84 | 60.88 | 60.58 | 60.69 | 1,425,148 | -0.33(-0.53%) |
Jan 31, 2005 | 60.77 | 61.04 | 60.74 | 61.02 | 1,974,797 | +0.17(+0.28%) |
Jan 28, 2005 | 60.69 | 60.94 | 60.66 | 60.84 | 1,695,388 | +0.61(+1.00%) |
Jan 27, 2005 | 60.23 | 60.35 | 60.11 | 60.24 | 704,007 | -0.11(-0.19%) |
Jan 26, 2005 | 60.45 | 60.49 | 60.30 | 60.35 | 1,066,832 | +0.11(+0.19%) |
Jan 25, 2005 | 60.78 | 60.81 | 60.22 | 60.24 | 2,919,134 | -0.57(-0.94%) |
Jan 24, 2005 | 60.61 | 60.88 | 60.55 | 60.81 | 843,786 | +0.26(+0.43%) |
Jan 21, 2005 | 60.28 | 60.58 | 60.23 | 60.55 | 911,271 | +0.07(+0.11%) |
Jan 20, 2005 | 60.16 | 60.56 | 60.11 | 60.49 | 1,599,497 | +0.12(+0.20%) |
Jan 19, 2005 | 60.41 | 60.44 | 60.06 | 60.37 | 985,670 | +0.17(+0.29%) |
Jan 18, 2005 | 59.75 | 60.21 | 59.70 | 60.19 | 1,881,160 | +0.20(+0.33%) |
Jan 14, 2005 | 59.81 | 60.15 | 59.75 | 59.99 | 1,568,835 | -0.01(-0.01%) |
Jan 13, 2005 | 59.71 | 60.00 | 59.70 | 60.00 | 2,820,687 | +0.57(+0.96%) |
Jan 12, 2005 | 59.13 | 59.51 | 59.08 | 59.43 | 1,085,169 | +0.08(+0.13%) |
Jan 11, 2005 | 59.15 | 59.40 | 59.04 | 59.35 | 1,270,188 | +0.35(+0.59%) |
Jan 10, 2005 | 58.98 | 59.03 | 58.86 | 59.00 | 570,239 | +0.09(+0.16%) |
Jan 07, 2005 | 59.06 | 59.13 | 58.78 | 58.91 | 1,110,269 | +0.13(+0.23%) |
Jan 06, 2005 | 58.74 | 58.91 | 58.70 | 58.78 | 1,589,276 | +0.04(+0.07%) |
Jan 05, 2005 | 58.54 | 58.92 | 58.51 | 58.74 | 1,644,436 | +0.31(+0.54%) |
Jan 04, 2005 | 59.03 | 59.05 | 58.42 | 58.42 | 2,923,944 | -0.62(-1.05%) |