Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 56.98 | 57.87 | 56.92 | 57.69 | 66,948 | +0.71(+1.25%) |
Mar 30, 2005 | 56.88 | 57.22 | 56.73 | 56.98 | 49,805 | +0.10(+0.17%) |
Mar 29, 2005 | 57.87 | 58.13 | 56.88 | 56.88 | 80,642 | -1.23(-2.12%) |
Mar 28, 2005 | 58.16 | 58.56 | 58.06 | 58.11 | 54,573 | +0.00(+0.00%) |
Mar 24, 2005 | 58.06 | 58.90 | 58.05 | 58.11 | 74,455 | +0.03(+0.05%) |
Mar 23, 2005 | 58.16 | 58.16 | 57.92 | 58.09 | 78,005 | -0.83(-1.41%) |
Mar 22, 2005 | 59.49 | 59.89 | 58.81 | 58.91 | 90,177 | -2.01(-3.30%) |
Mar 21, 2005 | 61.37 | 61.58 | 60.58 | 60.92 | 47,472 | +0.54(+0.90%) |
Mar 18, 2005 | 61.22 | 61.24 | 60.38 | 60.38 | 31,648 | -1.29(-2.09%) |
Mar 17, 2005 | 59.89 | 61.81 | 59.49 | 61.67 | 58,123 | +2.03(+3.40%) |
Mar 16, 2005 | 60.14 | 60.20 | 59.41 | 59.64 | 30,735 | +0.01(+0.02%) |
Mar 15, 2005 | 59.64 | 60.34 | 59.54 | 59.63 | 66,847 | -0.70(-1.16%) |
Mar 14, 2005 | 61.07 | 61.11 | 59.94 | 60.33 | 46,864 | -0.99(-1.61%) |
Mar 11, 2005 | 61.32 | 61.80 | 60.92 | 61.32 | 77,701 | +0.40(+0.66%) |
Mar 10, 2005 | 62.01 | 62.01 | 60.70 | 60.91 | 131,564 | -1.51(-2.42%) |
Mar 09, 2005 | 63.24 | 63.40 | 62.35 | 62.42 | 53,051 | -0.87(-1.37%) |
Mar 08, 2005 | 63.83 | 63.96 | 63.09 | 63.29 | 69,586 | +0.30(+0.47%) |
Mar 07, 2005 | 62.60 | 63.45 | 62.40 | 62.99 | 54,471 | +1.82(+2.98%) |
Mar 04, 2005 | 60.14 | 61.53 | 60.14 | 61.17 | 119,087 | -0.44(-0.72%) |
Mar 03, 2005 | 61.81 | 61.86 | 61.31 | 61.61 | 52,240 | +0.20(+0.32%) |
Mar 02, 2005 | 61.91 | 61.91 | 61.15 | 61.42 | 128,521 | -2.56(-4.01%) |
Mar 01, 2005 | 65.51 | 65.51 | 63.89 | 63.98 | 135,824 | -1.43(-2.19%) |
Feb 28, 2005 | 65.66 | 65.66 | 64.64 | 65.41 | 196,484 | +1.22(+1.90%) |
Feb 25, 2005 | 62.30 | 64.35 | 62.30 | 64.19 | 224,582 | +2.79(+4.54%) |
Feb 24, 2005 | 60.18 | 61.41 | 60.18 | 61.40 | 117,058 | +1.36(+2.27%) |
Feb 23, 2005 | 59.35 | 60.04 | 59.18 | 60.04 | 39,864 | +0.87(+1.47%) |
Feb 22, 2005 | 59.94 | 60.23 | 59.10 | 59.17 | 39,357 | -1.08(-1.80%) |
Feb 18, 2005 | 60.23 | 60.50 | 59.97 | 60.25 | 42,603 | -0.08(-0.13%) |
Feb 17, 2005 | 60.14 | 60.57 | 59.63 | 60.33 | 36,923 | -0.54(-0.89%) |
Feb 16, 2005 | 59.86 | 61.01 | 59.74 | 60.87 | 42,908 | +1.02(+1.70%) |
Feb 15, 2005 | 59.05 | 60.02 | 58.90 | 59.86 | 73,339 | +1.29(+2.20%) |
Feb 14, 2005 | 58.66 | 58.85 | 58.07 | 58.57 | 60,152 | -0.09(-0.15%) |
Feb 11, 2005 | 57.38 | 58.75 | 57.38 | 58.66 | 113,508 | +1.37(+2.39%) |
Feb 10, 2005 | 57.21 | 57.52 | 56.96 | 57.29 | 69,991 | +0.40(+0.71%) |
Feb 09, 2005 | 57.87 | 58.02 | 56.84 | 56.88 | 69,788 | -1.00(-1.72%) |
Feb 08, 2005 | 58.07 | 58.10 | 57.62 | 57.88 | 78,005 | +0.38(+0.67%) |
Feb 07, 2005 | 57.18 | 57.97 | 57.18 | 57.49 | 85,613 | +1.89(+3.40%) |
Feb 04, 2005 | 54.41 | 55.60 | 54.41 | 55.60 | 53,660 | +1.33(+2.45%) |
Feb 03, 2005 | 54.22 | 54.46 | 53.97 | 54.27 | 37,430 | +0.51(+0.95%) |
Feb 02, 2005 | 53.75 | 54.38 | 53.66 | 53.76 | 63,804 | +0.01(+0.02%) |
Feb 01, 2005 | 53.48 | 54.31 | 53.48 | 53.75 | 32,561 | -0.72(-1.32%) |
Jan 31, 2005 | 53.97 | 55.00 | 53.88 | 54.47 | 65,325 | +1.48(+2.79%) |
Jan 28, 2005 | 53.14 | 53.24 | 52.97 | 52.99 | 19,983 | -0.44(-0.83%) |
Jan 27, 2005 | 53.23 | 53.86 | 52.99 | 53.43 | 35,300 | -0.58(-1.08%) |
Jan 26, 2005 | 53.48 | 54.12 | 53.37 | 54.01 | 49,805 | +0.78(+1.46%) |
Jan 25, 2005 | 53.38 | 54.06 | 53.14 | 53.23 | 65,325 | +1.28(+2.47%) |
Jan 24, 2005 | 51.76 | 52.40 | 51.74 | 51.95 | 34,995 | -0.29(-0.55%) |
Jan 21, 2005 | 52.25 | 52.85 | 52.07 | 52.24 | 72,324 | -0.85(-1.60%) |
Jan 20, 2005 | 53.53 | 53.53 | 52.81 | 53.09 | 40,473 | -0.89(-1.64%) |
Jan 19, 2005 | 55.21 | 55.21 | 53.91 | 53.97 | 80,642 | -1.76(-3.17%) |
Jan 18, 2005 | 54.71 | 55.90 | 54.71 | 55.74 | 156,822 | +2.65(+5.00%) |
Jan 14, 2005 | 51.91 | 53.22 | 51.82 | 53.09 | 183,906 | +1.47(+2.85%) |
Jan 13, 2005 | 51.26 | 51.80 | 51.23 | 51.62 | 116,754 | -0.24(-0.46%) |
Jan 12, 2005 | 50.87 | 51.91 | 50.87 | 51.85 | 130,144 | +1.38(+2.73%) |
Jan 11, 2005 | 51.26 | 51.26 | 50.20 | 50.47 | 72,426 | -1.22(-2.36%) |
Jan 10, 2005 | 51.61 | 52.00 | 51.47 | 51.70 | 56,196 | -0.54(-1.04%) |
Jan 07, 2005 | 52.11 | 52.49 | 51.76 | 52.24 | 59,442 | -0.01(-0.02%) |
Jan 06, 2005 | 52.30 | 52.50 | 51.85 | 52.25 | 76,382 | -0.30(-0.56%) |
Jan 05, 2005 | 53.43 | 53.73 | 52.39 | 52.54 | 205,309 | -3.39(-6.06%) |
Jan 04, 2005 | 57.47 | 57.47 | 55.91 | 55.94 | 142,316 | -1.75(-3.04%) |