Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 58.45 | 59.87 | 58.44 | 59.56 | 3,479,764 | +1.73(+3.00%) |
Mar 30, 2005 | 57.06 | 57.87 | 56.41 | 57.83 | 5,253,449 | +0.99(+1.74%) |
Mar 29, 2005 | 57.84 | 58.57 | 56.79 | 56.84 | 3,483,875 | -1.22(-2.10%) |
Mar 28, 2005 | 58.10 | 58.50 | 57.53 | 58.06 | 3,586,651 | -0.04(-0.08%) |
Mar 24, 2005 | 58.13 | 59.20 | 57.56 | 58.10 | 3,930,608 | +0.25(+0.42%) |
Mar 23, 2005 | 58.90 | 58.90 | 57.45 | 57.86 | 3,989,990 | -1.66(-2.78%) |
Mar 22, 2005 | 59.96 | 61.01 | 59.49 | 59.51 | 3,324,915 | -0.45(-0.74%) |
Mar 21, 2005 | 60.12 | 60.60 | 59.26 | 59.96 | 2,700,951 | -0.19(-0.32%) |
Mar 18, 2005 | 59.72 | 60.30 | 59.37 | 60.15 | 3,721,859 | +0.83(+1.40%) |
Mar 17, 2005 | 59.24 | 60.16 | 59.00 | 59.32 | 3,760,228 | +0.58(+0.98%) |
Mar 16, 2005 | 58.81 | 59.81 | 58.31 | 58.74 | 4,159,456 | -0.07(-0.12%) |
Mar 15, 2005 | 59.54 | 59.90 | 58.65 | 58.81 | 2,532,855 | -0.55(-0.93%) |
Mar 14, 2005 | 58.89 | 59.53 | 58.23 | 59.36 | 3,181,486 | +0.48(+0.82%) |
Mar 11, 2005 | 57.90 | 59.62 | 57.73 | 58.88 | 4,321,157 | +0.98(+1.69%) |
Mar 10, 2005 | 58.94 | 58.94 | 56.62 | 57.90 | 4,574,671 | -1.41(-2.38%) |
Mar 09, 2005 | 60.27 | 61.82 | 59.25 | 59.31 | 6,508,228 | -0.66(-1.10%) |
Mar 08, 2005 | 60.17 | 60.64 | 59.77 | 59.97 | 3,236,756 | -0.11(-0.17%) |
Mar 07, 2005 | 60.13 | 60.34 | 59.09 | 60.07 | 2,848,492 | -0.06(-0.10%) |
Mar 04, 2005 | 59.79 | 60.22 | 59.34 | 60.13 | 5,381,804 | +0.38(+0.63%) |
Mar 03, 2005 | 59.50 | 60.16 | 59.42 | 59.76 | 4,390,588 | +0.87(+1.47%) |
Mar 02, 2005 | 58.00 | 59.00 | 57.62 | 58.89 | 4,440,834 | +0.85(+1.46%) |
Mar 01, 2005 | 59.11 | 59.21 | 56.74 | 58.04 | 4,505,697 | -1.19(-2.01%) |
Feb 28, 2005 | 60.03 | 61.34 | 57.64 | 59.23 | 5,984,300 | -0.71(-1.18%) |
Feb 25, 2005 | 57.63 | 60.05 | 57.63 | 59.94 | 7,214,870 | +2.09(+3.62%) |
Feb 24, 2005 | 56.81 | 57.86 | 56.39 | 57.85 | 3,511,282 | +1.40(+2.48%) |
Feb 23, 2005 | 56.74 | 57.27 | 56.18 | 56.45 | 3,472,456 | +0.39(+0.69%) |
Feb 22, 2005 | 57.02 | 57.75 | 55.79 | 56.06 | 6,961,813 | -0.74(-1.29%) |
Feb 18, 2005 | 55.72 | 57.02 | 55.72 | 56.80 | 3,249,089 | +1.19(+2.14%) |
Feb 17, 2005 | 56.32 | 56.44 | 55.08 | 55.61 | 5,594,665 | -0.70(-1.24%) |
Feb 16, 2005 | 54.71 | 56.44 | 54.41 | 56.31 | 3,279,237 | +1.77(+3.24%) |
Feb 15, 2005 | 54.69 | 54.69 | 54.12 | 54.54 | 2,178,849 | +0.02(+0.03%) |
Feb 14, 2005 | 55.12 | 55.20 | 54.22 | 54.52 | 3,357,347 | -0.12(-0.22%) |
Feb 11, 2005 | 53.78 | 54.74 | 53.37 | 54.64 | 3,087,845 | +0.86(+1.60%) |
Feb 10, 2005 | 52.94 | 54.05 | 52.59 | 53.78 | 3,465,147 | +1.29(+2.45%) |
Feb 09, 2005 | 52.37 | 53.10 | 51.84 | 52.50 | 3,645,576 | +0.13(+0.25%) |
Feb 08, 2005 | 52.11 | 52.60 | 51.80 | 52.37 | 3,055,871 | +0.13(+0.25%) |
Feb 07, 2005 | 52.37 | 52.52 | 51.84 | 52.23 | 4,854,221 | -0.13(-0.25%) |
Feb 04, 2005 | 52.58 | 52.58 | 51.91 | 52.37 | 6,238,727 | +0.01(+0.02%) |
Feb 03, 2005 | 52.49 | 52.66 | 51.84 | 52.36 | 5,472,704 | -0.26(-0.50%) |
Feb 02, 2005 | 52.21 | 52.74 | 52.09 | 52.62 | 4,672,879 | +0.54(+1.04%) |
Feb 01, 2005 | 52.10 | 52.71 | 51.92 | 52.08 | 5,083,982 | +0.26(+0.51%) |
Jan 31, 2005 | 51.01 | 52.19 | 50.53 | 51.81 | 2,427,339 | +0.67(+1.32%) |
Jan 28, 2005 | 52.00 | 52.00 | 50.76 | 51.14 | 2,437,388 | -1.03(-1.98%) |
Jan 27, 2005 | 51.57 | 52.23 | 51.40 | 52.17 | 2,862,652 | +0.60(+1.17%) |
Jan 26, 2005 | 51.05 | 51.67 | 50.70 | 51.57 | 2,977,761 | +0.50(+0.98%) |
Jan 25, 2005 | 51.67 | 51.84 | 50.62 | 51.07 | 3,371,507 | -0.47(-0.92%) |
Jan 24, 2005 | 51.97 | 52.17 | 51.48 | 51.54 | 1,799,720 | +0.03(+0.05%) |
Jan 21, 2005 | 52.54 | 52.72 | 51.52 | 51.52 | 3,056,327 | +0.08(+0.15%) |
Jan 20, 2005 | 51.84 | 52.03 | 50.73 | 51.44 | 3,355,976 | -0.81(-1.56%) |
Jan 19, 2005 | 52.34 | 52.76 | 52.01 | 52.25 | 3,527,270 | -0.09(-0.17%) |
Jan 18, 2005 | 52.19 | 52.70 | 51.85 | 52.34 | 3,112,512 | +0.63(+1.22%) |
Jan 14, 2005 | 51.36 | 51.75 | 50.88 | 51.71 | 2,389,883 | +0.57(+1.11%) |
Jan 13, 2005 | 50.62 | 51.91 | 50.57 | 51.14 | 3,155,906 | +0.74(+1.46%) |
Jan 12, 2005 | 49.72 | 50.58 | 49.39 | 50.40 | 4,201,480 | +0.71(+1.43%) |
Jan 11, 2005 | 49.91 | 50.26 | 49.58 | 49.70 | 2,836,615 | -0.35(-0.70%) |
Jan 10, 2005 | 50.00 | 50.88 | 49.95 | 50.05 | 4,884,826 | +0.65(+1.31%) |
Jan 07, 2005 | 49.98 | 49.98 | 48.65 | 49.40 | 4,407,032 | -0.27(-0.55%) |
Jan 06, 2005 | 49.03 | 50.12 | 49.01 | 49.67 | 6,993,788 | +0.53(+1.09%) |
Jan 05, 2005 | 50.13 | 50.56 | 48.97 | 49.13 | 5,936,338 | -1.12(-2.23%) |
Jan 04, 2005 | 51.10 | 51.52 | 50.19 | 50.26 | 5,400,989 | -0.75(-1.48%) |