Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 54.95 | 55.63 | 54.80 | 55.23 | 200,000 | +0.51(+0.93%) |
Mar 30, 2005 | 53.60 | 54.85 | 53.51 | 54.72 | 131,600 | +1.11(+2.07%) |
Mar 29, 2005 | 54.26 | 54.95 | 53.52 | 53.61 | 177,800 | -0.69(-1.27%) |
Mar 28, 2005 | 54.31 | 54.70 | 53.99 | 54.30 | 191,000 | -0.06(-0.11%) |
Mar 24, 2005 | 54.10 | 54.75 | 54.07 | 54.36 | 140,400 | +0.32(+0.59%) |
Mar 23, 2005 | 54.15 | 54.49 | 53.95 | 54.04 | 126,600 | -0.22(-0.41%) |
Mar 22, 2005 | 54.10 | 54.99 | 54.10 | 54.26 | 177,300 | +0.06(+0.11%) |
Mar 21, 2005 | 54.65 | 55.21 | 53.80 | 54.20 | 590,000 | -0.45(-0.82%) |
Mar 18, 2005 | 55.60 | 55.63 | 54.64 | 54.65 | 551,500 | -0.54(-0.98%) |
Mar 17, 2005 | 54.95 | 55.50 | 54.76 | 55.19 | 212,100 | +0.09(+0.16%) |
Mar 16, 2005 | 54.85 | 55.27 | 54.70 | 55.10 | 264,200 | +0.10(+0.18%) |
Mar 15, 2005 | 55.30 | 56.18 | 54.71 | 55.00 | 329,000 | -0.26(-0.47%) |
Mar 14, 2005 | 54.79 | 55.40 | 54.78 | 55.26 | 265,900 | +0.51(+0.93%) |
Mar 11, 2005 | 55.50 | 55.60 | 54.51 | 54.75 | 165,600 | -0.93(-1.67%) |
Mar 10, 2005 | 55.35 | 56.01 | 55.00 | 55.68 | 198,400 | +0.36(+0.65%) |
Mar 09, 2005 | 56.14 | 56.44 | 55.16 | 55.32 | 242,400 | -1.07(-1.90%) |
Mar 08, 2005 | 55.90 | 56.95 | 55.90 | 56.39 | 522,500 | +0.49(+0.88%) |
Mar 07, 2005 | 55.50 | 55.95 | 55.16 | 55.90 | 387,000 | +0.40(+0.72%) |
Mar 04, 2005 | 55.01 | 56.20 | 55.01 | 55.50 | 610,400 | +0.53(+0.96%) |
Mar 03, 2005 | 54.40 | 55.12 | 54.10 | 54.97 | 344,700 | +0.57(+1.05%) |
Mar 02, 2005 | 54.30 | 54.62 | 54.00 | 54.40 | 285,700 | +0.00(+0.00%) |
Mar 01, 2005 | 53.95 | 54.50 | 53.89 | 54.40 | 339,900 | +0.44(+0.82%) |
Feb 28, 2005 | 53.10 | 53.99 | 53.10 | 53.96 | 559,800 | +0.51(+0.95%) |
Feb 25, 2005 | 51.74 | 53.62 | 51.51 | 53.45 | 423,900 | +1.71(+3.30%) |
Feb 24, 2005 | 51.93 | 52.02 | 50.93 | 51.74 | 472,000 | -0.29(-0.56%) |
Feb 23, 2005 | 51.14 | 52.27 | 51.13 | 52.03 | 470,800 | +1.06(+2.08%) |
Feb 22, 2005 | 52.55 | 52.58 | 50.50 | 50.97 | 545,000 | -1.84(-3.48%) |
Feb 18, 2005 | 52.40 | 53.09 | 52.27 | 52.81 | 222,100 | +0.41(+0.78%) |
Feb 17, 2005 | 53.00 | 53.25 | 52.21 | 52.40 | 318,000 | -0.58(-1.09%) |
Feb 16, 2005 | 53.00 | 53.30 | 52.50 | 52.98 | 358,900 | -0.63(-1.18%) |
Feb 15, 2005 | 53.59 | 54.16 | 53.25 | 53.61 | 365,800 | -0.11(-0.20%) |
Feb 14, 2005 | 53.98 | 54.10 | 53.27 | 53.72 | 333,200 | -0.37(-0.68%) |
Feb 11, 2005 | 53.90 | 54.31 | 53.64 | 54.09 | 403,800 | +0.23(+0.43%) |
Feb 10, 2005 | 54.80 | 54.84 | 53.40 | 53.86 | 504,600 | -0.94(-1.72%) |
Feb 09, 2005 | 56.52 | 56.53 | 54.75 | 54.80 | 453,600 | -1.80(-3.18%) |
Feb 08, 2005 | 55.01 | 57.01 | 54.92 | 56.60 | 949,400 | +1.68(+3.06%) |
Feb 07, 2005 | 53.97 | 54.95 | 53.95 | 54.92 | 996,400 | +1.52(+2.85%) |
Feb 04, 2005 | 52.45 | 53.44 | 52.15 | 53.40 | 490,400 | +0.77(+1.46%) |
Feb 03, 2005 | 51.80 | 52.68 | 51.42 | 52.63 | 513,300 | +0.73(+1.41%) |
Feb 02, 2005 | 52.59 | 52.87 | 51.32 | 51.90 | 491,100 | -0.69(-1.31%) |
Feb 01, 2005 | 51.70 | 52.80 | 51.70 | 52.59 | 405,200 | +0.44(+0.84%) |
Jan 31, 2005 | 52.30 | 52.31 | 51.50 | 52.15 | 620,700 | -0.75(-1.42%) |
Jan 28, 2005 | 52.65 | 53.20 | 52.30 | 52.90 | 508,600 | +0.27(+0.51%) |
Jan 27, 2005 | 52.20 | 52.63 | 51.83 | 52.63 | 952,000 | +0.63(+1.21%) |
Jan 26, 2005 | 52.55 | 53.20 | 51.75 | 52.00 | 1,227,400 | -0.40(-0.76%) |
Jan 25, 2005 | 56.00 | 56.50 | 52.26 | 52.40 | 4,184,200 | -8.00(-13.25%) |
Jan 24, 2005 | 59.29 | 60.40 | 59.29 | 60.40 | 622,400 | +1.10(+1.85%) |
Jan 21, 2005 | 60.13 | 60.17 | 59.10 | 59.30 | 396,300 | -0.80(-1.33%) |
Jan 20, 2005 | 60.87 | 61.00 | 59.82 | 60.10 | 451,300 | -0.82(-1.35%) |
Jan 19, 2005 | 61.30 | 61.60 | 60.84 | 60.92 | 442,600 | +0.12(+0.20%) |
Jan 18, 2005 | 59.39 | 61.81 | 59.30 | 60.80 | 398,500 | +1.41(+2.37%) |
Jan 14, 2005 | 59.30 | 59.70 | 58.25 | 59.39 | 521,500 | +0.09(+0.15%) |
Jan 13, 2005 | 62.25 | 62.68 | 58.42 | 59.30 | 896,600 | -0.64(-1.07%) |
Jan 12, 2005 | 60.00 | 60.22 | 57.50 | 59.94 | 1,005,400 | -0.67(-1.11%) |
Jan 11, 2005 | 61.55 | 61.60 | 60.18 | 60.61 | 372,200 | -1.16(-1.88%) |
Jan 10, 2005 | 61.65 | 62.47 | 61.41 | 61.77 | 367,900 | +0.06(+0.10%) |
Jan 07, 2005 | 63.70 | 63.90 | 61.59 | 61.71 | 533,700 | -1.60(-2.53%) |
Jan 06, 2005 | 63.15 | 63.96 | 63.05 | 63.31 | 450,500 | +0.11(+0.17%) |
Jan 05, 2005 | 62.70 | 63.60 | 61.31 | 63.20 | 747,700 | +0.28(+0.45%) |
Jan 04, 2005 | 65.72 | 66.00 | 62.00 | 62.92 | 657,300 | -2.80(-4.26%) |