Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 62.69 | 62.82 | 62.63 | 62.73 | 1,674 | +0.37(+0.60%) |
Mar 30, 2005 | 61.92 | 62.36 | 61.87 | 62.36 | 5,860 | +0.61(+0.99%) |
Mar 29, 2005 | 62.46 | 62.78 | 61.73 | 61.75 | 152,472 | -0.71(-1.13%) |
Mar 28, 2005 | 62.69 | 62.69 | 62.46 | 62.46 | 3,453 | -0.02(-0.03%) |
Mar 24, 2005 | 62.46 | 62.67 | 62.37 | 62.48 | 46,673 | +0.10(+0.15%) |
Mar 23, 2005 | 62.32 | 62.50 | 62.27 | 62.38 | 6,278 | -0.11(-0.18%) |
Mar 22, 2005 | 63.14 | 63.26 | 62.49 | 62.49 | 2,092 | -0.27(-0.43%) |
Mar 21, 2005 | 62.76 | 62.91 | 62.44 | 62.76 | 3,348 | -0.04(-0.06%) |
Mar 18, 2005 | 63.09 | 63.09 | 62.67 | 62.80 | 4,813 | -0.36(-0.57%) |
Mar 17, 2005 | 62.92 | 63.16 | 62.92 | 63.16 | 4,290 | +0.39(+0.62%) |
Mar 16, 2005 | 63.26 | 63.26 | 62.76 | 62.77 | 5,337 | -0.67(-1.05%) |
Mar 15, 2005 | 63.97 | 64.07 | 63.41 | 63.44 | 2,302 | -0.39(-0.61%) |
Mar 14, 2005 | 63.48 | 63.83 | 63.48 | 63.83 | 2,092 | +0.25(+0.39%) |
Mar 11, 2005 | 63.55 | 63.98 | 63.47 | 63.58 | 3,139 | +0.11(+0.18%) |
Mar 10, 2005 | 63.71 | 63.71 | 62.91 | 63.47 | 8,999 | -0.55(-0.87%) |
Mar 09, 2005 | 64.36 | 64.37 | 63.90 | 64.02 | 4,395 | -0.34(-0.53%) |
Mar 08, 2005 | 64.89 | 65.06 | 64.37 | 64.37 | 5,651 | -0.46(-0.71%) |
Mar 07, 2005 | 64.70 | 64.92 | 64.48 | 64.83 | 4,709 | +0.50(+0.77%) |
Mar 04, 2005 | 64.07 | 64.47 | 64.07 | 64.33 | 3,453 | +0.48(+0.75%) |
Mar 03, 2005 | 64.19 | 64.19 | 63.68 | 63.85 | 1,674 | -0.35(-0.55%) |
Mar 02, 2005 | 63.53 | 64.21 | 63.53 | 64.21 | 2,302 | +0.41(+0.64%) |
Mar 01, 2005 | 63.59 | 63.79 | 63.55 | 63.79 | 3,348 | +0.36(+0.57%) |
Feb 28, 2005 | 63.90 | 63.90 | 63.04 | 63.43 | 3,976 | -0.42(-0.66%) |
Feb 25, 2005 | 63.29 | 63.85 | 63.29 | 63.85 | 2,825 | +0.67(+1.06%) |
Feb 24, 2005 | 62.53 | 63.19 | 62.24 | 63.18 | 8,267 | +0.67(+1.07%) |
Feb 23, 2005 | 62.69 | 62.69 | 62.28 | 62.51 | 8,162 | +0.12(+0.20%) |
Feb 22, 2005 | 62.82 | 63.32 | 62.26 | 62.39 | 13,394 | -0.90(-1.42%) |
Feb 18, 2005 | 63.17 | 63.40 | 63.10 | 63.29 | 3,244 | +0.22(+0.35%) |
Feb 17, 2005 | 63.85 | 63.85 | 63.07 | 63.07 | 2,616 | -0.54(-0.84%) |
Feb 16, 2005 | 63.22 | 63.60 | 63.22 | 63.60 | 2,406 | +0.27(+0.42%) |
Feb 15, 2005 | 63.31 | 63.80 | 63.31 | 63.34 | 8,895 | +0.10(+0.15%) |
Feb 14, 2005 | 63.41 | 63.41 | 63.15 | 63.24 | 5,337 | -0.08(-0.12%) |
Feb 11, 2005 | 62.97 | 63.37 | 62.97 | 63.32 | 2,197 | +0.97(+1.56%) |
Feb 10, 2005 | 62.33 | 62.43 | 61.93 | 62.34 | 6,069 | +0.13(+0.21%) |
Feb 09, 2005 | 62.51 | 62.51 | 62.16 | 62.21 | 6,592 | -0.76(-1.21%) |
Feb 08, 2005 | 63.17 | 63.17 | 62.94 | 62.97 | 4,813 | +0.05(+0.08%) |
Feb 07, 2005 | 63.14 | 63.28 | 62.81 | 62.92 | 4,081 | -0.05(-0.08%) |
Feb 04, 2005 | 62.53 | 62.97 | 62.53 | 62.97 | 4,290 | +0.84(+1.35%) |
Feb 03, 2005 | 62.19 | 62.19 | 61.95 | 62.13 | 2,930 | +0.00(+0.00%) |
Feb 02, 2005 | 62.11 | 62.39 | 62.11 | 62.13 | 8,999 | +0.13(+0.22%) |
Feb 01, 2005 | 61.81 | 62.19 | 61.81 | 62.00 | 8,371 | +0.20(+0.32%) |
Jan 31, 2005 | 61.56 | 61.83 | 61.56 | 61.80 | 6,174 | +0.74(+1.21%) |
Jan 28, 2005 | 61.50 | 61.50 | 60.88 | 61.06 | 4,813 | -0.24(-0.39%) |
Jan 27, 2005 | 60.99 | 61.54 | 60.99 | 61.30 | 3,244 | +0.30(+0.49%) |
Jan 26, 2005 | 60.83 | 61.00 | 60.53 | 61.00 | 2,511 | +0.62(+1.03%) |
Jan 25, 2005 | 60.76 | 60.89 | 60.38 | 60.38 | 7,011 | +0.08(+0.13%) |
Jan 24, 2005 | 60.99 | 61.00 | 60.25 | 60.31 | 19,150 | -0.51(-0.83%) |
Jan 21, 2005 | 61.18 | 61.35 | 60.81 | 60.81 | 8,790 | -0.24(-0.39%) |
Jan 20, 2005 | 61.33 | 61.49 | 61.01 | 61.05 | 3,034 | -0.41(-0.67%) |
Jan 19, 2005 | 62.01 | 62.01 | 61.45 | 61.46 | 11,092 | -0.59(-0.95%) |
Jan 18, 2005 | 61.48 | 62.13 | 61.48 | 62.06 | 16,534 | +0.45(+0.73%) |
Jan 14, 2005 | 61.14 | 61.61 | 61.02 | 61.61 | 15,069 | +0.54(+0.88%) |
Jan 13, 2005 | 61.31 | 61.36 | 61.05 | 61.07 | 2,720 | -0.11(-0.17%) |
Jan 12, 2005 | 60.78 | 61.18 | 60.49 | 61.18 | 70,323 | +0.26(+0.42%) |
Jan 11, 2005 | 61.05 | 61.05 | 60.79 | 60.92 | 10,255 | -0.33(-0.55%) |
Jan 10, 2005 | 61.39 | 61.72 | 61.25 | 61.25 | 2,825 | +0.22(+0.36%) |
Jan 07, 2005 | 61.30 | 61.30 | 60.68 | 61.03 | 6,592 | -0.32(-0.51%) |
Jan 06, 2005 | 61.18 | 61.52 | 61.07 | 61.35 | 10,360 | +0.36(+0.60%) |
Jan 05, 2005 | 61.43 | 61.43 | 60.92 | 60.99 | 5,964 | -0.48(-0.78%) |
Jan 04, 2005 | 62.78 | 62.78 | 61.28 | 61.46 | 13,918 | -1.07(-1.71%) |