Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 59.10 | 59.60 | 58.71 | 58.92 | 227,400 | +0.57(+0.98%) |
Mar 30, 2005 | 57.60 | 58.55 | 57.60 | 58.35 | 263,000 | +0.73(+1.27%) |
Mar 29, 2005 | 59.45 | 59.99 | 57.48 | 57.62 | 366,000 | -1.97(-3.31%) |
Mar 28, 2005 | 60.10 | 60.30 | 58.20 | 59.59 | 260,500 | -0.11(-0.18%) |
Mar 24, 2005 | 59.00 | 60.07 | 59.00 | 59.70 | 272,600 | +1.08(+1.84%) |
Mar 23, 2005 | 59.59 | 59.80 | 58.60 | 58.62 | 295,700 | -0.97(-1.63%) |
Mar 22, 2005 | 61.50 | 62.05 | 59.31 | 59.59 | 495,800 | -0.31(-0.52%) |
Mar 21, 2005 | 60.31 | 60.93 | 59.05 | 59.90 | 392,300 | -0.40(-0.66%) |
Mar 18, 2005 | 61.16 | 62.00 | 59.65 | 60.30 | 706,800 | -0.85(-1.39%) |
Mar 17, 2005 | 63.47 | 63.47 | 60.30 | 61.15 | 645,300 | -2.07(-3.27%) |
Mar 16, 2005 | 64.70 | 64.70 | 61.89 | 63.22 | 558,400 | +0.21(+0.33%) |
Mar 15, 2005 | 64.70 | 65.95 | 62.70 | 63.01 | 667,600 | -1.42(-2.20%) |
Mar 14, 2005 | 66.31 | 66.74 | 63.41 | 64.43 | 606,100 | -2.04(-3.07%) |
Mar 11, 2005 | 66.53 | 67.40 | 65.62 | 66.47 | 348,500 | -0.63(-0.94%) |
Mar 10, 2005 | 68.28 | 69.00 | 66.50 | 67.10 | 512,800 | -1.47(-2.14%) |
Mar 09, 2005 | 69.99 | 70.40 | 67.65 | 68.57 | 560,300 | -3.33(-4.63%) |
Mar 08, 2005 | 74.06 | 74.06 | 71.61 | 71.90 | 290,900 | -2.16(-2.92%) |
Mar 07, 2005 | 75.34 | 75.50 | 73.74 | 74.06 | 273,500 | -1.28(-1.70%) |
Mar 04, 2005 | 73.30 | 75.75 | 73.13 | 75.34 | 279,100 | +3.04(+4.20%) |
Mar 03, 2005 | 74.50 | 74.75 | 72.10 | 72.30 | 239,100 | -0.80(-1.09%) |
Mar 02, 2005 | 72.67 | 73.38 | 71.71 | 73.10 | 544,700 | -0.57(-0.77%) |
Mar 01, 2005 | 73.80 | 74.50 | 73.00 | 73.67 | 455,500 | +0.44(+0.60%) |
Feb 28, 2005 | 76.15 | 76.41 | 72.48 | 73.23 | 713,200 | -2.87(-3.77%) |
Feb 25, 2005 | 70.85 | 76.62 | 70.80 | 76.10 | 1,707,200 | +5.48(+7.76%) |
Feb 24, 2005 | 68.75 | 71.00 | 68.00 | 70.62 | 714,000 | +1.32(+1.90%) |
Feb 23, 2005 | 70.00 | 70.06 | 67.00 | 69.30 | 419,300 | +0.67(+0.98%) |
Feb 22, 2005 | 71.44 | 72.38 | 68.51 | 68.63 | 344,800 | -2.80(-3.92%) |
Feb 18, 2005 | 72.17 | 72.17 | 70.70 | 71.43 | 279,100 | -0.99(-1.37%) |
Feb 17, 2005 | 72.55 | 73.49 | 72.30 | 72.42 | 233,900 | -0.13(-0.18%) |
Feb 16, 2005 | 72.00 | 72.56 | 70.55 | 72.55 | 385,900 | +1.67(+2.36%) |
Feb 15, 2005 | 72.01 | 72.19 | 70.01 | 70.88 | 351,000 | -1.03(-1.43%) |
Feb 14, 2005 | 71.76 | 72.55 | 71.10 | 71.91 | 272,700 | +0.40(+0.56%) |
Feb 11, 2005 | 70.80 | 71.84 | 69.45 | 71.51 | 556,200 | -1.35(-1.85%) |
Feb 10, 2005 | 71.60 | 73.31 | 71.59 | 72.86 | 460,300 | +1.46(+2.04%) |
Feb 09, 2005 | 74.34 | 75.15 | 71.02 | 71.40 | 753,700 | -2.94(-3.95%) |
Feb 08, 2005 | 72.85 | 74.47 | 72.32 | 74.34 | 423,800 | +1.99(+2.75%) |
Feb 07, 2005 | 72.70 | 73.55 | 71.15 | 72.35 | 509,800 | +0.46(+0.64%) |
Feb 04, 2005 | 69.69 | 72.00 | 69.69 | 71.89 | 510,800 | +2.64(+3.81%) |
Feb 03, 2005 | 68.20 | 69.53 | 67.75 | 69.25 | 400,800 | +0.84(+1.23%) |
Feb 02, 2005 | 68.21 | 68.63 | 67.80 | 68.41 | 464,700 | +0.20(+0.29%) |
Feb 01, 2005 | 66.20 | 68.22 | 65.91 | 68.21 | 583,800 | +3.56(+5.51%) |
Jan 31, 2005 | 63.99 | 64.80 | 62.50 | 64.65 | 444,200 | +0.75(+1.17%) |
Jan 28, 2005 | 62.40 | 64.38 | 62.10 | 63.90 | 454,800 | +1.70(+2.73%) |
Jan 27, 2005 | 63.59 | 63.60 | 61.35 | 62.20 | 550,200 | -2.14(-3.33%) |
Jan 26, 2005 | 62.21 | 64.65 | 62.01 | 64.34 | 371,000 | +2.13(+3.42%) |
Jan 25, 2005 | 61.76 | 62.62 | 60.98 | 62.21 | 305,500 | +0.55(+0.89%) |
Jan 24, 2005 | 61.60 | 62.39 | 61.37 | 61.66 | 525,800 | +0.06(+0.10%) |
Jan 21, 2005 | 62.23 | 62.95 | 61.45 | 61.60 | 215,900 | -0.38(-0.61%) |
Jan 20, 2005 | 63.70 | 63.70 | 61.73 | 61.98 | 369,100 | -1.92(-3.00%) |
Jan 19, 2005 | 64.00 | 65.12 | 62.81 | 63.90 | 373,000 | +0.28(+0.44%) |
Jan 18, 2005 | 63.20 | 64.05 | 62.50 | 63.62 | 309,200 | +1.12(+1.79%) |
Jan 14, 2005 | 61.51 | 62.91 | 60.21 | 62.50 | 329,900 | +1.49(+2.44%) |
Jan 13, 2005 | 60.50 | 62.00 | 60.04 | 61.01 | 503,800 | +1.26(+2.11%) |
Jan 12, 2005 | 59.46 | 60.02 | 58.51 | 59.75 | 487,800 | +0.04(+0.07%) |
Jan 11, 2005 | 59.39 | 60.19 | 58.62 | 59.71 | 531,800 | -0.18(-0.30%) |
Jan 10, 2005 | 56.05 | 60.55 | 55.88 | 59.89 | 684,300 | +3.99(+7.15%) |
Jan 07, 2005 | 55.75 | 56.24 | 55.58 | 55.90 | 256,500 | +0.45(+0.80%) |
Jan 06, 2005 | 54.00 | 55.67 | 53.92 | 55.45 | 303,100 | +1.65(+3.07%) |
Jan 05, 2005 | 54.38 | 55.06 | 53.42 | 53.80 | 251,300 | -1.08(-1.96%) |
Jan 04, 2005 | 55.87 | 56.35 | 54.18 | 54.88 | 382,800 | -1.05(-1.87%) |