Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 64.98 | 65.99 | 64.96 | 65.22 | 326,295 | +0.06(+0.09%) |
Mar 30, 2005 | 64.44 | 65.57 | 63.62 | 65.16 | 496,563 | +0.16(+0.25%) |
Mar 29, 2005 | 64.88 | 65.88 | 64.76 | 64.99 | 337,646 | -0.13(-0.19%) |
Mar 28, 2005 | 66.77 | 66.77 | 64.59 | 65.12 | 700,060 | -1.74(-2.61%) |
Mar 24, 2005 | 65.75 | 67.57 | 65.66 | 66.87 | 497,905 | +0.99(+1.50%) |
Mar 23, 2005 | 66.29 | 66.29 | 65.46 | 65.88 | 721,111 | -0.81(-1.22%) |
Mar 22, 2005 | 66.87 | 68.08 | 66.46 | 66.69 | 1,129,445 | -0.47(-0.69%) |
Mar 21, 2005 | 63.13 | 67.44 | 63.13 | 67.16 | 901,595 | -0.34(-0.50%) |
Mar 18, 2005 | 68.75 | 68.77 | 67.50 | 67.50 | 410,810 | -1.02(-1.49%) |
Mar 17, 2005 | 68.95 | 68.98 | 67.83 | 68.51 | 504,406 | -0.68(-0.98%) |
Mar 16, 2005 | 69.58 | 69.63 | 69.00 | 69.19 | 393,680 | -0.63(-0.90%) |
Mar 15, 2005 | 70.45 | 70.57 | 69.47 | 69.82 | 802,427 | -0.04(-0.06%) |
Mar 14, 2005 | 69.33 | 69.86 | 68.52 | 69.86 | 313,396 | +0.18(+0.26%) |
Mar 11, 2005 | 70.27 | 70.89 | 68.81 | 69.68 | 475,822 | -0.73(-1.03%) |
Mar 10, 2005 | 72.15 | 72.15 | 69.77 | 70.40 | 410,913 | -1.21(-1.69%) |
Mar 09, 2005 | 72.87 | 73.11 | 71.58 | 71.61 | 627,102 | -1.70(-2.31%) |
Mar 08, 2005 | 73.50 | 73.50 | 71.93 | 73.31 | 403,380 | +0.01(+0.01%) |
Mar 07, 2005 | 72.68 | 73.55 | 72.20 | 73.30 | 412,977 | +0.57(+0.79%) |
Mar 04, 2005 | 70.68 | 72.73 | 70.60 | 72.73 | 428,766 | +2.13(+3.02%) |
Mar 03, 2005 | 70.58 | 71.14 | 70.37 | 70.60 | 304,006 | +0.00(+0.00%) |
Mar 02, 2005 | 70.63 | 70.71 | 70.39 | 70.60 | 427,734 | -0.04(-0.05%) |
Mar 01, 2005 | 70.79 | 70.84 | 69.83 | 70.63 | 423,193 | +0.23(+0.33%) |
Feb 28, 2005 | 70.79 | 71.37 | 69.12 | 70.40 | 389,656 | -0.97(-1.36%) |
Feb 25, 2005 | 70.01 | 71.52 | 70.00 | 71.37 | 363,857 | +1.22(+1.74%) |
Feb 24, 2005 | 69.33 | 70.45 | 68.59 | 70.15 | 406,992 | +0.83(+1.20%) |
Feb 23, 2005 | 69.63 | 69.97 | 68.95 | 69.32 | 585,000 | +1.14(+1.68%) |
Feb 22, 2005 | 70.64 | 71.40 | 66.88 | 68.17 | 1,304,873 | -3.59(-5.00%) |
Feb 18, 2005 | 71.90 | 71.98 | 70.89 | 71.76 | 286,360 | -0.29(-0.40%) |
Feb 17, 2005 | 72.24 | 72.53 | 71.52 | 72.05 | 338,988 | -0.10(-0.13%) |
Feb 16, 2005 | 70.79 | 72.39 | 70.55 | 72.15 | 443,832 | +1.11(+1.57%) |
Feb 15, 2005 | 71.71 | 72.02 | 70.06 | 71.03 | 625,761 | -0.68(-0.95%) |
Feb 14, 2005 | 71.57 | 72.05 | 71.37 | 71.71 | 324,954 | -0.06(-0.08%) |
Feb 11, 2005 | 71.71 | 72.15 | 70.36 | 71.77 | 556,415 | -0.47(-0.66%) |
Feb 10, 2005 | 71.82 | 72.44 | 71.20 | 72.24 | 603,471 | +0.53(+0.74%) |
Feb 09, 2005 | 72.66 | 73.08 | 71.68 | 71.71 | 750,521 | -0.95(-1.31%) |
Feb 08, 2005 | 71.18 | 72.77 | 71.18 | 72.66 | 630,714 | +0.99(+1.38%) |
Feb 07, 2005 | 70.89 | 72.67 | 70.74 | 71.67 | 906,032 | +0.69(+0.97%) |
Feb 04, 2005 | 67.74 | 71.22 | 67.74 | 70.98 | 1,186,304 | +3.25(+4.79%) |
Feb 03, 2005 | 66.96 | 67.83 | 66.43 | 67.74 | 590,159 | -0.10(-0.14%) |
Feb 02, 2005 | 67.11 | 68.03 | 65.91 | 67.83 | 794,791 | +0.73(+1.08%) |
Feb 01, 2005 | 66.76 | 67.28 | 66.34 | 67.11 | 340,226 | +0.44(+0.65%) |
Jan 31, 2005 | 66.43 | 66.74 | 66.20 | 66.67 | 454,770 | +0.48(+0.73%) |
Jan 28, 2005 | 65.22 | 66.25 | 65.16 | 66.19 | 973,005 | +1.36(+2.09%) |
Jan 27, 2005 | 64.44 | 64.97 | 64.16 | 64.83 | 502,239 | +0.46(+0.71%) |
Jan 26, 2005 | 64.68 | 64.72 | 64.16 | 64.37 | 542,587 | -0.36(-0.55%) |
Jan 25, 2005 | 65.37 | 65.80 | 64.50 | 64.73 | 533,403 | -0.64(-0.98%) |
Jan 24, 2005 | 66.24 | 66.45 | 65.17 | 65.37 | 381,400 | -0.76(-1.14%) |
Jan 21, 2005 | 66.92 | 67.03 | 65.74 | 66.13 | 447,753 | -0.79(-1.19%) |
Jan 20, 2005 | 67.85 | 67.85 | 66.14 | 66.92 | 583,348 | -1.01(-1.48%) |
Jan 19, 2005 | 67.83 | 68.66 | 67.63 | 67.93 | 1,163,189 | +1.67(+2.52%) |
Jan 18, 2005 | 65.46 | 66.78 | 64.93 | 66.26 | 471,384 | +0.95(+1.45%) |
Jan 14, 2005 | 64.30 | 65.52 | 63.85 | 65.31 | 512,971 | +1.50(+2.35%) |
Jan 13, 2005 | 62.84 | 64.49 | 62.71 | 63.81 | 881,679 | +1.16(+1.86%) |
Jan 12, 2005 | 62.41 | 62.95 | 62.09 | 62.65 | 436,711 | +0.16(+0.25%) |
Jan 11, 2005 | 62.60 | 62.98 | 62.10 | 62.49 | 590,778 | +0.09(+0.14%) |
Jan 10, 2005 | 61.39 | 62.72 | 60.35 | 62.41 | 847,212 | +2.83(+4.75%) |
Jan 07, 2005 | 59.40 | 60.03 | 59.27 | 59.58 | 217,943 | +0.47(+0.79%) |
Jan 06, 2005 | 58.68 | 59.50 | 58.46 | 59.11 | 409,159 | +0.43(+0.73%) |
Jan 05, 2005 | 59.95 | 59.95 | 58.35 | 58.69 | 986,316 | -1.35(-2.24%) |
Jan 04, 2005 | 61.58 | 61.72 | 59.79 | 60.03 | 692,423 | -1.51(-2.46%) |