Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 55.11 | 55.33 | 53.98 | 54.27 | 364,487 | -0.70(-1.27%) |
Mar 30, 2005 | 56.15 | 56.25 | 53.45 | 54.97 | 1,824,217 | -0.70(-1.26%) |
Mar 29, 2005 | 59.62 | 61.12 | 55.14 | 55.67 | 1,504,993 | -3.93(-6.59%) |
Mar 28, 2005 | 59.35 | 60.48 | 59.25 | 59.60 | 300,240 | +0.25(+0.42%) |
Mar 24, 2005 | 59.09 | 60.67 | 58.60 | 59.35 | 339,763 | +0.90(+1.54%) |
Mar 23, 2005 | 58.18 | 59.55 | 57.77 | 58.45 | 376,307 | +0.01(+0.02%) |
Mar 22, 2005 | 59.40 | 60.00 | 58.25 | 58.44 | 249,380 | -1.05(-1.77%) |
Mar 21, 2005 | 60.14 | 60.57 | 58.81 | 59.49 | 529,704 | -0.58(-0.97%) |
Mar 18, 2005 | 61.49 | 61.84 | 60.05 | 60.07 | 1,558,055 | +2.33(+4.04%) |
Mar 17, 2005 | 61.08 | 62.00 | 57.09 | 57.74 | 1,805,874 | -3.25(-5.33%) |
Mar 16, 2005 | 61.30 | 64.70 | 59.17 | 60.99 | 4,183,106 | -9.84(-13.89%) |
Mar 15, 2005 | 71.13 | 73.70 | 70.26 | 70.83 | 662,252 | +0.00(+0.00%) |
Mar 14, 2005 | 67.46 | 71.14 | 67.42 | 70.83 | 1,206,202 | +5.94(+9.15%) |
Mar 11, 2005 | 66.21 | 66.21 | 64.29 | 64.89 | 470,717 | -1.25(-1.89%) |
Mar 10, 2005 | 67.58 | 67.58 | 65.42 | 66.14 | 437,743 | -0.95(-1.42%) |
Mar 09, 2005 | 68.40 | 68.69 | 67.09 | 67.09 | 271,004 | -1.17(-1.71%) |
Mar 08, 2005 | 70.31 | 70.50 | 67.87 | 68.26 | 267,261 | -2.09(-2.97%) |
Mar 07, 2005 | 70.25 | 71.44 | 69.75 | 70.35 | 345,609 | +0.07(+0.10%) |
Mar 04, 2005 | 70.89 | 71.49 | 69.97 | 70.28 | 252,638 | -0.02(-0.03%) |
Mar 03, 2005 | 69.85 | 70.63 | 69.11 | 70.30 | 400,402 | +0.80(+1.15%) |
Mar 02, 2005 | 71.57 | 71.94 | 68.70 | 69.50 | 648,807 | -2.25(-3.14%) |
Mar 01, 2005 | 71.27 | 72.59 | 70.42 | 71.75 | 427,439 | +1.03(+1.46%) |
Feb 28, 2005 | 71.36 | 73.21 | 70.22 | 70.72 | 417,216 | -0.94(-1.31%) |
Feb 25, 2005 | 70.81 | 71.88 | 69.89 | 71.66 | 240,935 | +1.23(+1.75%) |
Feb 24, 2005 | 70.14 | 71.24 | 69.18 | 70.43 | 317,566 | +0.13(+0.18%) |
Feb 23, 2005 | 71.46 | 71.46 | 69.51 | 70.30 | 398,512 | -0.70(-0.99%) |
Feb 22, 2005 | 70.45 | 72.27 | 70.40 | 71.00 | 362,531 | +0.00(+0.00%) |
Feb 18, 2005 | 70.88 | 71.74 | 70.63 | 71.00 | 286,449 | +0.13(+0.18%) |
Feb 17, 2005 | 71.84 | 72.61 | 70.49 | 70.87 | 329,374 | -0.71(-1.00%) |
Feb 16, 2005 | 71.80 | 72.48 | 70.77 | 71.58 | 336,330 | -0.17(-0.23%) |
Feb 15, 2005 | 71.81 | 71.89 | 70.44 | 71.75 | 403,855 | -0.13(-0.18%) |
Feb 14, 2005 | 69.60 | 71.94 | 69.34 | 71.88 | 548,988 | +2.57(+3.71%) |
Feb 11, 2005 | 68.05 | 69.81 | 65.98 | 69.31 | 691,354 | +1.25(+1.84%) |
Feb 10, 2005 | 69.22 | 69.91 | 67.00 | 68.06 | 1,101,881 | -0.44(-0.65%) |
Feb 09, 2005 | 72.02 | 73.38 | 68.20 | 68.50 | 1,887,554 | -8.00(-10.46%) |
Feb 08, 2005 | 74.71 | 76.74 | 74.09 | 76.50 | 507,775 | +1.76(+2.35%) |
Feb 07, 2005 | 76.33 | 76.96 | 73.90 | 74.74 | 457,060 | -1.41(-1.85%) |
Feb 04, 2005 | 73.73 | 76.25 | 73.30 | 76.15 | 867,947 | +2.09(+2.82%) |
Feb 03, 2005 | 71.42 | 74.64 | 71.00 | 74.06 | 724,120 | +2.05(+2.85%) |
Feb 02, 2005 | 72.10 | 72.29 | 70.25 | 72.01 | 518,348 | -0.02(-0.03%) |
Feb 01, 2005 | 73.10 | 73.10 | 71.60 | 72.03 | 728,175 | -0.67(-0.92%) |
Jan 31, 2005 | 70.50 | 72.92 | 69.10 | 72.70 | 1,942,946 | +3.30(+4.76%) |
Jan 28, 2005 | 77.66 | 79.75 | 67.85 | 69.40 | 8,581,683 | +4.39(+6.75%) |
Jan 27, 2005 | 63.03 | 66.64 | 62.95 | 65.01 | 1,213,182 | +3.11(+5.02%) |
Jan 26, 2005 | 59.45 | 61.94 | 59.10 | 61.90 | 474,819 | +2.46(+4.14%) |
Jan 25, 2005 | 58.55 | 59.61 | 58.27 | 59.44 | 282,863 | +1.84(+3.19%) |
Jan 24, 2005 | 59.44 | 60.00 | 57.47 | 57.60 | 301,485 | -1.22(-2.07%) |
Jan 21, 2005 | 59.40 | 60.00 | 58.26 | 58.82 | 239,806 | -0.69(-1.16%) |
Jan 20, 2005 | 58.30 | 59.71 | 58.11 | 59.51 | 275,310 | +0.67(+1.14%) |
Jan 19, 2005 | 60.07 | 60.39 | 58.31 | 58.84 | 363,808 | -0.40(-0.68%) |
Jan 18, 2005 | 58.24 | 59.44 | 57.63 | 59.24 | 236,935 | +1.08(+1.86%) |
Jan 14, 2005 | 57.14 | 58.18 | 57.10 | 58.16 | 202,624 | +1.24(+2.18%) |
Jan 13, 2005 | 57.26 | 58.25 | 56.73 | 56.92 | 239,585 | -0.71(-1.23%) |
Jan 12, 2005 | 56.85 | 57.91 | 55.77 | 57.63 | 273,189 | +0.86(+1.51%) |
Jan 11, 2005 | 57.77 | 58.00 | 55.86 | 56.77 | 361,342 | -0.76(-1.32%) |
Jan 10, 2005 | 57.78 | 58.36 | 56.87 | 57.53 | 344,871 | +1.22(+2.17%) |
Jan 07, 2005 | 56.75 | 57.30 | 55.32 | 56.31 | 358,265 | -0.60(-1.05%) |
Jan 06, 2005 | 56.80 | 58.54 | 56.70 | 56.91 | 452,145 | +0.47(+0.83%) |
Jan 05, 2005 | 57.17 | 57.87 | 54.81 | 56.44 | 565,435 | -0.39(-0.69%) |
Jan 04, 2005 | 58.85 | 59.07 | 56.24 | 56.83 | 472,715 | -1.62(-2.77%) |