Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 68.46 | 68.47 | 67.65 | 68.01 | 3,991,880 | -0.51(-0.74%) |
Mar 30, 2005 | 66.28 | 68.57 | 65.70 | 68.52 | 5,583,694 | +2.69(+4.08%) |
Mar 29, 2005 | 67.19 | 67.76 | 65.57 | 65.83 | 4,895,348 | -1.12(-1.67%) |
Mar 28, 2005 | 66.19 | 67.26 | 65.79 | 66.95 | 4,101,645 | +0.75(+1.14%) |
Mar 24, 2005 | 65.70 | 66.35 | 65.40 | 66.19 | 3,798,578 | +0.73(+1.11%) |
Mar 23, 2005 | 67.21 | 67.21 | 65.20 | 65.47 | 6,285,927 | -1.62(-2.41%) |
Mar 22, 2005 | 66.86 | 68.15 | 66.86 | 67.08 | 3,530,557 | +0.23(+0.34%) |
Mar 21, 2005 | 67.15 | 67.58 | 66.07 | 66.86 | 4,788,448 | -0.20(-0.30%) |
Mar 18, 2005 | 68.40 | 68.44 | 66.24 | 67.06 | 8,487,842 | -1.33(-1.95%) |
Mar 17, 2005 | 68.15 | 68.54 | 66.88 | 68.39 | 4,336,163 | +0.68(+1.01%) |
Mar 16, 2005 | 68.60 | 68.64 | 67.03 | 67.71 | 4,725,631 | -0.95(-1.39%) |
Mar 15, 2005 | 67.92 | 68.88 | 67.66 | 68.66 | 5,670,537 | +0.83(+1.22%) |
Mar 14, 2005 | 67.74 | 68.16 | 67.13 | 67.84 | 4,503,676 | -66.19(-49.39%) |
Mar 11, 2005 | 135.97 | 136.43 | 133.50 | 134.03 | 6,745,486 | -2.08(-1.53%) |
Mar 10, 2005 | 136.96 | 138.81 | 135.44 | 136.11 | 6,402,965 | -0.63(-0.46%) |
Mar 09, 2005 | 138.82 | 139.04 | 136.07 | 136.74 | 5,758,040 | -2.31(-1.66%) |
Mar 08, 2005 | 139.28 | 139.59 | 138.11 | 139.05 | 5,668,553 | -0.63(-0.45%) |
Mar 07, 2005 | 139.35 | 140.35 | 138.14 | 139.68 | 6,685,093 | +0.11(+0.08%) |
Mar 04, 2005 | 136.65 | 139.64 | 136.65 | 139.57 | 5,714,839 | +3.74(+2.75%) |
Mar 03, 2005 | 137.57 | 138.60 | 135.40 | 135.83 | 7,519,572 | -0.84(-0.62%) |
Mar 02, 2005 | 134.11 | 137.06 | 133.68 | 136.67 | 8,592,537 | +2.27(+1.69%) |
Mar 01, 2005 | 132.30 | 135.88 | 132.28 | 134.40 | 8,614,138 | +1.91(+1.44%) |
Feb 28, 2005 | 131.71 | 132.93 | 131.12 | 132.50 | 6,722,563 | +0.50(+0.38%) |
Feb 25, 2005 | 130.16 | 132.30 | 128.92 | 132.00 | 8,133,199 | +1.27(+0.97%) |
Feb 24, 2005 | 127.81 | 130.99 | 127.62 | 130.73 | 7,772,605 | +2.79(+2.18%) |
Feb 23, 2005 | 123.85 | 127.94 | 123.85 | 127.94 | 6,680,244 | +4.09(+3.30%) |
Feb 22, 2005 | 127.03 | 127.17 | 123.41 | 123.85 | 8,002,274 | -3.31(-2.60%) |
Feb 18, 2005 | 127.80 | 128.61 | 126.60 | 127.16 | 5,727,623 | -0.24(-0.19%) |
Feb 17, 2005 | 127.53 | 127.80 | 126.59 | 127.41 | 4,422,785 | -0.13(-0.10%) |
Feb 16, 2005 | 124.92 | 127.75 | 124.58 | 127.53 | 7,535,883 | +2.61(+2.09%) |
Feb 15, 2005 | 123.26 | 125.79 | 123.11 | 124.92 | 6,886,108 | +1.75(+1.42%) |
Feb 14, 2005 | 121.47 | 123.24 | 121.15 | 123.17 | 7,406,280 | +2.03(+1.68%) |
Feb 11, 2005 | 121.95 | 122.53 | 120.96 | 121.14 | 9,926,029 | -0.44(-0.36%) |
Feb 10, 2005 | 122.27 | 123.33 | 120.77 | 121.57 | 17,045,774 | +4.93(+4.22%) |
Feb 09, 2005 | 117.51 | 118.18 | 116.18 | 116.64 | 5,037,734 | -0.39(-0.33%) |
Feb 08, 2005 | 117.28 | 118.32 | 116.85 | 117.03 | 4,411,324 | -0.25(-0.21%) |
Feb 07, 2005 | 117.51 | 118.19 | 115.77 | 117.28 | 5,983,742 | -1.09(-0.92%) |
Feb 04, 2005 | 118.73 | 119.23 | 117.96 | 118.37 | 5,802,123 | -0.36(-0.31%) |
Feb 03, 2005 | 118.55 | 119.09 | 117.86 | 118.73 | 5,892,051 | +0.18(+0.15%) |
Feb 02, 2005 | 118.86 | 119.46 | 117.66 | 118.55 | 7,109,165 | -0.41(-0.34%) |
Feb 01, 2005 | 115.65 | 119.32 | 115.34 | 118.96 | 6,758,269 | +3.67(+3.19%) |
Jan 31, 2005 | 115.10 | 116.00 | 114.78 | 115.28 | 4,573,106 | +0.98(+0.86%) |
Jan 28, 2005 | 113.88 | 114.97 | 113.54 | 114.30 | 4,341,673 | -0.71(-0.62%) |
Jan 27, 2005 | 113.42 | 115.44 | 113.20 | 115.01 | 4,047,644 | +1.68(+1.48%) |
Jan 26, 2005 | 112.88 | 113.64 | 112.46 | 113.33 | 4,922,679 | +0.53(+0.47%) |
Jan 25, 2005 | 114.47 | 114.74 | 112.38 | 112.80 | 5,806,531 | -1.66(-1.45%) |
Jan 24, 2005 | 115.87 | 115.92 | 114.12 | 114.46 | 4,182,977 | -1.03(-0.89%) |
Jan 21, 2005 | 114.97 | 117.05 | 114.70 | 115.48 | 7,060,234 | +1.01(+0.88%) |
Jan 20, 2005 | 116.01 | 116.91 | 113.69 | 114.48 | 7,258,604 | -1.31(-1.13%) |
Jan 19, 2005 | 116.28 | 117.16 | 115.48 | 115.78 | 5,377,168 | +0.97(+0.85%) |
Jan 18, 2005 | 115.42 | 115.69 | 114.56 | 114.81 | 7,430,526 | -1.24(-1.07%) |
Jan 14, 2005 | 116.30 | 117.05 | 115.86 | 116.06 | 5,798,155 | -0.24(-0.21%) |
Jan 13, 2005 | 115.19 | 117.05 | 115.18 | 116.30 | 7,469,318 | +1.70(+1.49%) |
Jan 12, 2005 | 113.88 | 115.10 | 113.22 | 114.59 | 6,369,022 | +1.56(+1.38%) |
Jan 11, 2005 | 114.36 | 114.71 | 112.58 | 113.03 | 5,744,816 | -1.02(-0.90%) |
Jan 10, 2005 | 113.35 | 115.21 | 112.95 | 114.06 | 6,691,264 | +1.60(+1.42%) |
Jan 07, 2005 | 112.06 | 113.42 | 110.89 | 112.46 | 5,857,226 | +0.40(+0.36%) |
Jan 06, 2005 | 110.70 | 112.95 | 109.89 | 112.06 | 5,480,762 | +1.52(+1.37%) |
Jan 05, 2005 | 109.52 | 111.85 | 109.39 | 110.55 | 7,925,130 | +1.07(+0.98%) |
Jan 04, 2005 | 111.61 | 112.72 | 108.61 | 109.48 | 7,971,417 | -1.94(-1.74%) |