Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 44.30 | 44.41 | 41.39 | 42.34 | 1,235,200 | -1.56(-3.55%) |
Mar 30, 2005 | 42.08 | 44.25 | 41.80 | 43.90 | 1,484,800 | +1.05(+2.45%) |
Mar 29, 2005 | 48.30 | 48.75 | 42.25 | 42.85 | 2,231,200 | -5.29(-10.99%) |
Mar 28, 2005 | 46.88 | 48.90 | 46.50 | 48.14 | 1,245,600 | -44.84(-48.23%) |
Mar 24, 2005 | 90.79 | 93.20 | 90.51 | 92.98 | 460,000 | +1.66(+1.82%) |
Mar 23, 2005 | 92.46 | 92.87 | 90.45 | 91.32 | 464,800 | -1.68(-1.81%) |
Mar 22, 2005 | 93.45 | 93.45 | 91.00 | 93.00 | 409,600 | -0.32(-0.34%) |
Mar 21, 2005 | 92.81 | 93.50 | 90.28 | 93.32 | 690,400 | +0.51(+0.55%) |
Mar 18, 2005 | 96.14 | 96.16 | 91.14 | 92.81 | 1,072,800 | -1.99(-2.10%) |
Mar 17, 2005 | 93.75 | 96.22 | 92.54 | 94.80 | 1,274,400 | +2.03(+2.19%) |
Mar 16, 2005 | 93.50 | 94.84 | 91.02 | 92.77 | 842,400 | -0.70(-0.75%) |
Mar 15, 2005 | 91.37 | 94.31 | 90.70 | 93.47 | 1,211,200 | +2.98(+3.29%) |
Mar 14, 2005 | 90.52 | 90.88 | 89.06 | 90.49 | 979,200 | +1.49(+1.67%) |
Mar 11, 2005 | 89.30 | 91.00 | 86.70 | 89.00 | 1,204,000 | -0.31(-0.35%) |
Mar 10, 2005 | 91.48 | 91.50 | 86.00 | 89.31 | 1,760,000 | -2.11(-2.31%) |
Mar 09, 2005 | 90.00 | 94.44 | 89.27 | 91.42 | 1,442,400 | +1.45(+1.61%) |
Mar 08, 2005 | 89.91 | 90.72 | 88.29 | 89.97 | 593,600 | +0.81(+0.91%) |
Mar 07, 2005 | 86.50 | 91.40 | 86.50 | 89.16 | 1,331,200 | +2.90(+3.36%) |
Mar 04, 2005 | 83.60 | 87.25 | 83.50 | 86.26 | 1,256,800 | +3.58(+4.33%) |
Mar 03, 2005 | 83.82 | 84.59 | 82.20 | 82.68 | 604,000 | -0.51(-0.61%) |
Mar 02, 2005 | 84.83 | 84.94 | 82.50 | 83.19 | 527,200 | -1.20(-1.42%) |
Mar 01, 2005 | 80.75 | 85.00 | 80.67 | 84.39 | 1,080,000 | +3.56(+4.40%) |
Feb 28, 2005 | 80.00 | 81.98 | 79.08 | 80.83 | 925,600 | +2.49(+3.18%) |
Feb 25, 2005 | 76.89 | 78.48 | 75.56 | 78.34 | 560,000 | +2.06(+2.70%) |
Feb 24, 2005 | 75.80 | 76.28 | 74.21 | 76.28 | 387,200 | +0.78(+1.03%) |
Feb 23, 2005 | 75.33 | 76.25 | 73.98 | 75.50 | 520,800 | -0.15(-0.20%) |
Feb 22, 2005 | 76.20 | 77.99 | 71.67 | 75.65 | 1,632,800 | -3.56(-4.49%) |
Feb 18, 2005 | 80.18 | 80.52 | 78.90 | 79.21 | 461,600 | -1.70(-2.10%) |
Feb 17, 2005 | 80.15 | 81.63 | 79.25 | 80.91 | 578,400 | +1.31(+1.65%) |
Feb 16, 2005 | 82.25 | 82.69 | 78.90 | 79.60 | 880,000 | -2.40(-2.93%) |
Feb 15, 2005 | 79.73 | 82.85 | 78.21 | 82.00 | 989,600 | +2.74(+3.46%) |
Feb 14, 2005 | 78.96 | 79.71 | 77.35 | 79.26 | 1,039,200 | +1.91(+2.47%) |
Feb 11, 2005 | 78.49 | 79.94 | 77.07 | 77.35 | 778,400 | -0.93(-1.19%) |
Feb 10, 2005 | 77.26 | 80.75 | 76.92 | 78.28 | 1,241,600 | +2.33(+3.07%) |
Feb 09, 2005 | 76.00 | 79.38 | 75.09 | 75.95 | 1,013,600 | -0.05(-0.07%) |
Feb 08, 2005 | 72.56 | 76.74 | 70.50 | 76.00 | 1,114,400 | +5.08(+7.16%) |
Feb 07, 2005 | 73.12 | 73.12 | 69.28 | 70.92 | 918,400 | -0.07(-0.10%) |
Feb 04, 2005 | 70.92 | 72.03 | 68.47 | 70.99 | 620,000 | +0.37(+0.52%) |
Feb 03, 2005 | 72.49 | 72.88 | 68.27 | 70.62 | 708,800 | +0.77(+1.10%) |
Feb 02, 2005 | 69.73 | 70.75 | 69.10 | 69.85 | 482,400 | +0.71(+1.03%) |
Feb 01, 2005 | 69.25 | 69.35 | 68.43 | 69.14 | 652,000 | +1.45(+2.14%) |
Jan 31, 2005 | 66.25 | 68.29 | 66.00 | 67.69 | 512,800 | +3.19(+4.95%) |
Jan 28, 2005 | 64.20 | 65.33 | 63.62 | 64.50 | 394,400 | +0.17(+0.26%) |
Jan 27, 2005 | 63.00 | 64.83 | 61.74 | 64.33 | 359,200 | +1.75(+2.80%) |
Jan 26, 2005 | 61.31 | 62.92 | 61.00 | 62.58 | 227,200 | +1.28(+2.09%) |
Jan 25, 2005 | 60.14 | 62.14 | 60.13 | 61.30 | 257,600 | +1.10(+1.83%) |
Jan 24, 2005 | 59.90 | 61.55 | 59.79 | 60.20 | 196,000 | +0.18(+0.30%) |
Jan 21, 2005 | 60.59 | 60.59 | 58.71 | 60.02 | 181,600 | -0.77(-1.27%) |
Jan 20, 2005 | 62.39 | 62.39 | 60.41 | 60.79 | 146,400 | -1.59(-2.55%) |
Jan 19, 2005 | 61.50 | 62.90 | 60.98 | 62.38 | 312,000 | +1.43(+2.35%) |
Jan 18, 2005 | 59.83 | 61.21 | 59.58 | 60.95 | 332,800 | +1.17(+1.96%) |
Jan 14, 2005 | 58.39 | 60.10 | 58.25 | 59.78 | 164,800 | +1.80(+3.10%) |
Jan 13, 2005 | 56.56 | 59.05 | 56.56 | 57.98 | 198,400 | +1.14(+2.01%) |
Jan 12, 2005 | 56.50 | 57.45 | 55.80 | 56.84 | 275,200 | +0.58(+1.03%) |
Jan 11, 2005 | 60.20 | 60.20 | 56.20 | 56.26 | 607,200 | -3.52(-5.89%) |
Jan 10, 2005 | 60.10 | 60.59 | 59.46 | 59.78 | 192,000 | -0.29(-0.48%) |
Jan 07, 2005 | 62.20 | 62.26 | 60.00 | 60.07 | 280,000 | -1.37(-2.23%) |
Jan 06, 2005 | 61.75 | 62.83 | 61.44 | 61.44 | 237,600 | -0.02(-0.03%) |
Jan 05, 2005 | 61.04 | 62.35 | 60.39 | 61.46 | 365,600 | +0.99(+1.64%) |
Jan 04, 2005 | 61.85 | 62.88 | 59.76 | 60.47 | 460,000 | -0.08(-0.13%) |