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%) |