Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 61.56 | 61.85 | 61.12 | 61.25 | 532,696 | -0.55(-0.89%) |
Mar 30, 2005 | 62.00 | 62.09 | 61.21 | 61.80 | 564,533 | -0.50(-0.80%) |
Mar 29, 2005 | 62.27 | 63.03 | 62.02 | 62.30 | 252,078 | -0.13(-0.21%) |
Mar 28, 2005 | 62.69 | 63.30 | 62.35 | 62.43 | 261,659 | -0.14(-0.22%) |
Mar 24, 2005 | 62.32 | 63.00 | 62.02 | 62.57 | 225,001 | +0.10(+0.16%) |
Mar 23, 2005 | 61.97 | 62.89 | 61.77 | 62.47 | 404,492 | +0.40(+0.64%) |
Mar 22, 2005 | 62.51 | 63.17 | 61.95 | 62.07 | 440,460 | -0.54(-0.86%) |
Mar 21, 2005 | 62.59 | 62.86 | 62.02 | 62.61 | 238,916 | +0.09(+0.14%) |
Mar 18, 2005 | 61.74 | 62.52 | 61.57 | 62.52 | 396,076 | +0.73(+1.18%) |
Mar 17, 2005 | 62.14 | 62.32 | 61.65 | 61.79 | 216,526 | -0.32(-0.52%) |
Mar 16, 2005 | 62.93 | 63.47 | 61.75 | 62.11 | 292,646 | -0.89(-1.41%) |
Mar 15, 2005 | 63.92 | 64.08 | 62.93 | 63.00 | 300,346 | -0.73(-1.15%) |
Mar 14, 2005 | 63.20 | 63.86 | 63.01 | 63.73 | 308,451 | +0.98(+1.56%) |
Mar 11, 2005 | 63.28 | 63.65 | 62.66 | 62.75 | 297,628 | -0.59(-0.93%) |
Mar 10, 2005 | 63.60 | 63.85 | 62.61 | 63.34 | 283,742 | -0.15(-0.24%) |
Mar 09, 2005 | 63.85 | 64.34 | 63.30 | 63.49 | 344,511 | -0.30(-0.47%) |
Mar 08, 2005 | 64.76 | 64.76 | 63.72 | 63.79 | 335,012 | -0.71(-1.10%) |
Mar 07, 2005 | 64.01 | 64.80 | 63.88 | 64.50 | 418,751 | +0.81(+1.27%) |
Mar 04, 2005 | 62.60 | 64.13 | 62.58 | 63.69 | 375,689 | +1.23(+1.97%) |
Mar 03, 2005 | 63.00 | 63.00 | 62.10 | 62.46 | 310,253 | -0.16(-0.26%) |
Mar 02, 2005 | 62.11 | 62.97 | 61.91 | 62.62 | 348,674 | +0.25(+0.40%) |
Mar 01, 2005 | 61.80 | 62.49 | 61.48 | 62.37 | 332,632 | +0.76(+1.23%) |
Feb 28, 2005 | 62.74 | 62.82 | 61.33 | 61.61 | 384,821 | -1.02(-1.63%) |
Feb 25, 2005 | 62.00 | 62.65 | 61.42 | 62.63 | 228,443 | +0.23(+0.37%) |
Feb 24, 2005 | 61.76 | 62.40 | 61.14 | 62.40 | 339,508 | +0.73(+1.18%) |
Feb 23, 2005 | 61.41 | 61.80 | 60.98 | 61.67 | 362,079 | +0.61(+1.00%) |
Feb 22, 2005 | 61.74 | 61.90 | 60.89 | 61.06 | 548,144 | -0.64(-1.04%) |
Feb 18, 2005 | 61.63 | 62.17 | 61.49 | 61.70 | 438,359 | +0.06(+0.10%) |
Feb 17, 2005 | 62.15 | 62.39 | 61.63 | 61.64 | 526,312 | -0.51(-0.82%) |
Feb 16, 2005 | 62.80 | 62.80 | 61.80 | 62.15 | 342,602 | -0.56(-0.89%) |
Feb 15, 2005 | 62.45 | 62.90 | 62.28 | 62.71 | 348,659 | +0.31(+0.50%) |
Feb 14, 2005 | 62.44 | 62.54 | 62.12 | 62.40 | 485,405 | +0.23(+0.37%) |
Feb 11, 2005 | 61.65 | 62.51 | 61.21 | 62.17 | 411,775 | +0.79(+1.29%) |
Feb 10, 2005 | 60.88 | 62.43 | 60.67 | 61.38 | 811,098 | +0.76(+1.25%) |
Feb 09, 2005 | 61.82 | 61.82 | 59.92 | 60.62 | 856,539 | -2.03(-3.24%) |
Feb 08, 2005 | 63.30 | 63.41 | 62.56 | 62.65 | 344,148 | -0.39(-0.62%) |
Feb 07, 2005 | 63.68 | 63.83 | 62.64 | 63.04 | 290,476 | -0.54(-0.85%) |
Feb 04, 2005 | 62.89 | 63.65 | 62.36 | 63.58 | 276,502 | +0.95(+1.52%) |
Feb 03, 2005 | 63.44 | 63.44 | 62.45 | 62.63 | 380,795 | -0.61(-0.96%) |
Feb 02, 2005 | 63.19 | 63.45 | 62.65 | 63.24 | 379,547 | +0.11(+0.17%) |
Feb 01, 2005 | 63.38 | 63.48 | 62.92 | 63.13 | 332,598 | +0.28(+0.45%) |
Jan 31, 2005 | 62.07 | 63.08 | 61.92 | 62.85 | 390,894 | +0.75(+1.21%) |
Jan 28, 2005 | 62.79 | 62.79 | 61.40 | 62.10 | 454,776 | -0.54(-0.86%) |
Jan 27, 2005 | 61.92 | 62.82 | 61.88 | 62.64 | 346,080 | +0.51(+0.82%) |
Jan 26, 2005 | 62.28 | 62.83 | 62.09 | 62.13 | 390,228 | -0.18(-0.29%) |
Jan 25, 2005 | 61.53 | 63.53 | 61.38 | 62.31 | 769,578 | +0.95(+1.55%) |
Jan 24, 2005 | 61.92 | 62.59 | 61.31 | 61.36 | 470,689 | -0.19(-0.31%) |
Jan 21, 2005 | 60.93 | 61.89 | 60.87 | 61.55 | 717,187 | +0.05(+0.08%) |
Jan 20, 2005 | 61.38 | 62.16 | 61.28 | 61.50 | 688,608 | +1.22(+2.02%) |
Jan 19, 2005 | 60.28 | 62.27 | 60.15 | 60.28 | 784,891 | +0.75(+1.26%) |
Jan 18, 2005 | 58.46 | 59.70 | 57.95 | 59.53 | 434,122 | +1.03(+1.76%) |
Jan 14, 2005 | 57.50 | 58.54 | 57.50 | 58.50 | 303,250 | +0.70(+1.21%) |
Jan 13, 2005 | 58.67 | 59.02 | 57.54 | 57.80 | 443,780 | -1.42(-2.40%) |
Jan 12, 2005 | 59.49 | 59.53 | 58.55 | 59.22 | 306,997 | -0.05(-0.08%) |
Jan 11, 2005 | 58.91 | 59.37 | 58.52 | 59.27 | 340,347 | +0.36(+0.61%) |
Jan 10, 2005 | 59.18 | 59.29 | 58.73 | 58.91 | 484,239 | -0.26(-0.44%) |
Jan 07, 2005 | 59.35 | 59.95 | 59.09 | 59.17 | 348,478 | -0.18(-0.30%) |
Jan 06, 2005 | 58.79 | 59.52 | 58.35 | 59.35 | 377,196 | +0.97(+1.66%) |
Jan 05, 2005 | 58.33 | 59.00 | 57.93 | 58.38 | 591,430 | -0.32(-0.55%) |
Jan 04, 2005 | 59.67 | 60.06 | 58.25 | 58.70 | 544,523 | -1.21(-2.02%) |