Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 68.01 | 68.42 | 67.31 | 68.38 | 507,281 | +0.56(+0.83%) |
Apr 28, 2005 | 68.51 | 68.51 | 67.68 | 67.82 | 516,510 | -0.76(-1.11%) |
Apr 27, 2005 | 66.43 | 69.01 | 66.17 | 68.58 | 788,382 | +1.89(+2.83%) |
Apr 26, 2005 | 66.93 | 67.26 | 66.30 | 66.69 | 568,101 | -0.24(-0.37%) |
Apr 25, 2005 | 66.49 | 67.03 | 66.24 | 66.93 | 573,699 | +0.90(+1.36%) |
Apr 22, 2005 | 66.06 | 66.88 | 65.44 | 66.03 | 627,558 | -0.42(-0.64%) |
Apr 21, 2005 | 66.76 | 67.02 | 65.27 | 66.45 | 952,231 | +0.61(+0.92%) |
Apr 20, 2005 | 67.19 | 67.35 | 65.63 | 65.85 | 600,326 | -1.67(-2.47%) |
Apr 19, 2005 | 67.42 | 68.40 | 67.29 | 67.51 | 595,182 | -0.65(-0.96%) |
Apr 18, 2005 | 67.39 | 68.50 | 67.02 | 68.17 | 765,234 | +1.21(+1.81%) |
Apr 15, 2005 | 67.91 | 68.13 | 66.96 | 66.96 | 627,710 | -0.96(-1.41%) |
Apr 14, 2005 | 68.72 | 68.72 | 67.92 | 67.92 | 460,835 | -0.96(-1.39%) |
Apr 13, 2005 | 69.50 | 69.53 | 68.60 | 68.87 | 610,916 | -0.62(-0.89%) |
Apr 12, 2005 | 67.70 | 69.65 | 67.49 | 69.49 | 706,533 | +1.79(+2.65%) |
Apr 11, 2005 | 67.68 | 67.92 | 67.33 | 67.70 | 304,248 | +0.04(+0.06%) |
Apr 08, 2005 | 68.41 | 68.41 | 67.62 | 67.66 | 395,930 | -0.68(-1.00%) |
Apr 07, 2005 | 68.40 | 68.61 | 67.88 | 68.34 | 578,994 | +0.08(+0.12%) |
Apr 06, 2005 | 67.97 | 68.94 | 67.97 | 68.27 | 473,695 | +0.31(+0.46%) |
Apr 05, 2005 | 67.42 | 68.21 | 67.42 | 67.95 | 540,566 | +0.57(+0.84%) |
Apr 04, 2005 | 66.43 | 67.60 | 66.03 | 67.39 | 630,736 | +0.70(+1.05%) |
Apr 01, 2005 | 67.79 | 68.38 | 66.18 | 66.69 | 590,189 | -0.77(-1.15%) |
Mar 31, 2005 | 67.05 | 68.08 | 67.05 | 67.46 | 796,249 | +0.41(+0.61%) |
Mar 30, 2005 | 65.69 | 67.15 | 65.69 | 67.05 | 729,983 | +1.48(+2.26%) |
Mar 29, 2005 | 65.30 | 66.11 | 65.23 | 65.57 | 585,953 | +0.13(+0.19%) |
Mar 28, 2005 | 65.15 | 65.90 | 65.15 | 65.44 | 423,617 | +0.46(+0.70%) |
Mar 24, 2005 | 65.14 | 65.59 | 64.97 | 64.99 | 662,204 | -0.16(-0.24%) |
Mar 23, 2005 | 64.92 | 65.44 | 64.44 | 65.15 | 794,282 | +0.22(+0.35%) |
Mar 22, 2005 | 65.97 | 66.65 | 64.80 | 64.92 | 559,780 | -1.32(-1.99%) |
Mar 21, 2005 | 66.03 | 66.39 | 65.40 | 66.24 | 741,027 | +0.10(+0.15%) |
Mar 18, 2005 | 66.83 | 67.35 | 65.91 | 66.14 | 2,633,992 | -0.69(-1.03%) |
Mar 17, 2005 | 66.42 | 67.11 | 66.00 | 66.82 | 615,606 | +0.07(+0.10%) |
Mar 16, 2005 | 66.85 | 67.25 | 66.38 | 66.76 | 425,281 | -0.09(-0.14%) |
Mar 15, 2005 | 68.08 | 68.08 | 66.84 | 66.85 | 529,219 | -0.59(-0.88%) |
Mar 14, 2005 | 67.25 | 67.99 | 66.94 | 67.45 | 504,709 | +0.55(+0.82%) |
Mar 11, 2005 | 67.87 | 67.96 | 66.61 | 66.90 | 552,518 | -0.97(-1.42%) |
Mar 10, 2005 | 67.49 | 68.13 | 67.49 | 67.86 | 588,676 | +0.34(+0.51%) |
Mar 09, 2005 | 68.87 | 68.88 | 67.11 | 67.52 | 858,884 | -1.60(-2.31%) |
Mar 08, 2005 | 69.54 | 69.54 | 68.71 | 69.12 | 714,551 | -0.49(-0.70%) |
Mar 07, 2005 | 69.46 | 70.20 | 69.40 | 69.61 | 538,901 | +0.42(+0.60%) |
Mar 04, 2005 | 67.42 | 69.47 | 67.42 | 69.19 | 803,965 | +2.29(+3.43%) |
Mar 03, 2005 | 67.01 | 67.17 | 66.15 | 66.90 | 544,499 | -0.11(-0.17%) |
Mar 02, 2005 | 66.99 | 67.59 | 66.43 | 67.01 | 615,909 | +0.01(+0.01%) |
Mar 01, 2005 | 65.44 | 67.30 | 65.42 | 67.00 | 442,680 | +1.56(+2.38%) |
Feb 28, 2005 | 66.07 | 66.20 | 65.21 | 65.44 | 426,643 | -0.79(-1.19%) |
Feb 25, 2005 | 65.15 | 66.43 | 64.76 | 66.23 | 560,990 | +1.08(+1.65%) |
Feb 24, 2005 | 64.31 | 65.15 | 63.92 | 65.15 | 746,928 | +0.75(+1.16%) |
Feb 23, 2005 | 64.21 | 64.95 | 63.98 | 64.41 | 724,234 | +0.34(+0.53%) |
Feb 22, 2005 | 64.94 | 65.30 | 64.07 | 64.07 | 516,661 | -1.34(-2.04%) |
Feb 18, 2005 | 66.38 | 66.38 | 65.35 | 65.40 | 688,680 | -0.77(-1.16%) |
Feb 17, 2005 | 66.75 | 66.75 | 66.16 | 66.17 | 354,325 | -0.68(-1.02%) |
Feb 16, 2005 | 67.58 | 67.58 | 66.57 | 66.85 | 532,547 | -0.79(-1.16%) |
Feb 15, 2005 | 67.10 | 67.82 | 66.98 | 67.64 | 603,049 | +0.68(+1.02%) |
Feb 14, 2005 | 66.61 | 66.98 | 66.38 | 66.96 | 288,816 | +0.03(+0.05%) |
Feb 11, 2005 | 67.36 | 67.49 | 66.73 | 66.92 | 597,603 | -0.44(-0.65%) |
Feb 10, 2005 | 67.19 | 67.37 | 67.02 | 67.36 | 264,155 | +0.38(+0.56%) |
Feb 09, 2005 | 67.76 | 67.99 | 66.98 | 66.98 | 283,823 | -0.78(-1.15%) |
Feb 08, 2005 | 67.75 | 68.04 | 67.57 | 67.76 | 365,823 | -0.32(-0.48%) |
Feb 07, 2005 | 68.10 | 68.26 | 67.90 | 68.09 | 371,875 | -0.01(-0.02%) |
Feb 04, 2005 | 68.05 | 68.26 | 67.25 | 68.10 | 509,853 | +0.15(+0.22%) |
Feb 03, 2005 | 68.03 | 68.23 | 67.68 | 67.95 | 414,993 | -0.10(-0.15%) |
Feb 02, 2005 | 68.81 | 68.81 | 67.61 | 68.05 | 615,304 | -0.27(-0.40%) |