Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 54.18 | 54.30 | 53.92 | 54.18 | 323,398 | +0.54(+1.00%) |
Apr 28, 2005 | 53.95 | 54.03 | 53.31 | 53.65 | 264,354 | -0.75(-1.38%) |
Apr 27, 2005 | 54.19 | 54.50 | 53.82 | 54.40 | 169,884 | +0.13(+0.25%) |
Apr 26, 2005 | 54.40 | 54.50 | 54.09 | 54.27 | 347,016 | -0.57(-1.03%) |
Apr 25, 2005 | 54.53 | 54.90 | 54.42 | 54.83 | 228,257 | +0.84(+1.56%) |
Apr 22, 2005 | 54.24 | 54.36 | 53.77 | 53.99 | 259,255 | -0.25(-0.47%) |
Apr 21, 2005 | 53.58 | 54.25 | 53.39 | 54.24 | 470,873 | +0.66(+1.24%) |
Apr 20, 2005 | 53.99 | 53.99 | 53.45 | 53.58 | 616,201 | -0.56(-1.03%) |
Apr 19, 2005 | 53.85 | 54.21 | 53.77 | 54.14 | 313,334 | +0.37(+0.69%) |
Apr 18, 2005 | 53.77 | 54.03 | 53.77 | 53.77 | 341,380 | -0.39(-0.72%) |
Apr 15, 2005 | 54.66 | 54.66 | 54.04 | 54.15 | 440,681 | -0.80(-1.46%) |
Apr 14, 2005 | 55.37 | 55.59 | 54.90 | 54.96 | 586,411 | -0.60(-1.09%) |
Apr 13, 2005 | 55.81 | 55.97 | 55.52 | 55.56 | 353,054 | -0.66(-1.17%) |
Apr 12, 2005 | 55.88 | 56.34 | 55.39 | 56.22 | 385,528 | +0.08(+0.15%) |
Apr 11, 2005 | 56.38 | 56.41 | 55.88 | 56.14 | 356,946 | -0.32(-0.57%) |
Apr 08, 2005 | 56.49 | 56.70 | 56.26 | 56.46 | 336,415 | -0.59(-1.03%) |
Apr 07, 2005 | 56.99 | 57.24 | 56.72 | 57.05 | 315,749 | +0.54(+0.96%) |
Apr 06, 2005 | 56.56 | 56.86 | 56.43 | 56.50 | 326,485 | +0.24(+0.42%) |
Apr 05, 2005 | 55.99 | 56.34 | 55.97 | 56.26 | 391,567 | +0.98(+1.78%) |
Apr 04, 2005 | 55.93 | 55.93 | 55.09 | 55.28 | 265,025 | -0.07(-0.12%) |
Apr 01, 2005 | 55.59 | 56.00 | 55.35 | 55.35 | 220,474 | -0.08(-0.15%) |
Mar 31, 2005 | 55.93 | 55.93 | 55.41 | 55.43 | 297,499 | -0.49(-0.88%) |
Mar 30, 2005 | 56.49 | 56.49 | 55.18 | 55.92 | 367,547 | +0.75(+1.36%) |
Mar 29, 2005 | 55.59 | 55.69 | 55.09 | 55.17 | 526,026 | -0.92(-1.65%) |
Mar 28, 2005 | 56.39 | 56.39 | 55.94 | 56.09 | 342,051 | +0.34(+0.61%) |
Mar 24, 2005 | 55.89 | 56.06 | 55.70 | 55.75 | 719,260 | -0.89(-1.58%) |
Mar 23, 2005 | 56.65 | 56.74 | 56.11 | 56.64 | 335,878 | -0.07(-0.12%) |
Mar 22, 2005 | 56.82 | 57.61 | 56.67 | 56.71 | 361,240 | -0.34(-0.59%) |
Mar 21, 2005 | 57.09 | 57.09 | 56.71 | 57.05 | 259,121 | -0.01(-0.03%) |
Mar 18, 2005 | 57.29 | 57.29 | 56.88 | 57.06 | 225,171 | +0.17(+0.30%) |
Mar 17, 2005 | 57.31 | 57.31 | 56.67 | 56.89 | 318,970 | -0.54(-0.95%) |
Mar 16, 2005 | 57.57 | 57.57 | 56.67 | 57.43 | 651,896 | -0.35(-0.61%) |
Mar 15, 2005 | 58.04 | 58.10 | 57.75 | 57.78 | 200,614 | -0.63(-1.07%) |
Mar 14, 2005 | 58.75 | 58.75 | 57.87 | 58.41 | 283,007 | -0.35(-0.60%) |
Mar 11, 2005 | 59.09 | 59.23 | 58.66 | 58.76 | 186,927 | -0.23(-0.39%) |
Mar 10, 2005 | 58.66 | 59.11 | 58.66 | 58.99 | 238,590 | +0.39(+0.67%) |
Mar 09, 2005 | 59.06 | 59.24 | 58.55 | 58.60 | 509,789 | +0.02(+0.04%) |
Mar 08, 2005 | 59.05 | 59.05 | 58.50 | 58.57 | 245,702 | +0.11(+0.19%) |
Mar 07, 2005 | 58.48 | 58.75 | 58.35 | 58.46 | 205,847 | -0.25(-0.42%) |
Mar 04, 2005 | 58.28 | 58.95 | 58.26 | 58.71 | 357,214 | +0.61(+1.05%) |
Mar 03, 2005 | 58.28 | 58.51 | 57.92 | 58.10 | 345,003 | -0.16(-0.28%) |
Mar 02, 2005 | 58.23 | 58.60 | 57.84 | 58.26 | 209,739 | +0.04(+0.06%) |
Mar 01, 2005 | 58.01 | 58.31 | 57.98 | 58.22 | 340,843 | +0.26(+0.45%) |
Feb 28, 2005 | 58.13 | 58.26 | 57.72 | 57.96 | 207,189 | +0.13(+0.23%) |
Feb 25, 2005 | 57.46 | 57.93 | 57.39 | 57.83 | 311,053 | +0.37(+0.65%) |
Feb 24, 2005 | 57.46 | 57.55 | 57.25 | 57.46 | 283,275 | -0.45(-0.77%) |
Feb 23, 2005 | 58.03 | 58.04 | 57.75 | 57.90 | 252,948 | -0.19(-0.32%) |
Feb 22, 2005 | 58.34 | 58.60 | 57.99 | 58.09 | 380,966 | -0.91(-1.54%) |
Feb 18, 2005 | 58.80 | 59.10 | 58.76 | 59.00 | 197,528 | +0.91(+1.57%) |
Feb 17, 2005 | 58.31 | 58.46 | 58.08 | 58.09 | 486,976 | -0.98(-1.65%) |
Feb 16, 2005 | 59.28 | 59.28 | 58.92 | 59.07 | 341,246 | -0.59(-0.99%) |
Feb 15, 2005 | 59.22 | 59.91 | 59.12 | 59.65 | 674,172 | +0.26(+0.44%) |
Feb 14, 2005 | 59.04 | 59.42 | 59.04 | 59.39 | 189,208 | +0.45(+0.76%) |
Feb 11, 2005 | 58.63 | 59.17 | 58.50 | 58.95 | 227,318 | +0.37(+0.62%) |
Feb 10, 2005 | 58.31 | 58.65 | 58.30 | 58.58 | 213,362 | +0.61(+1.05%) |
Feb 09, 2005 | 57.79 | 58.31 | 57.79 | 57.97 | 255,766 | +0.31(+0.53%) |
Feb 08, 2005 | 57.58 | 57.87 | 57.49 | 57.66 | 295,487 | -0.26(-0.45%) |
Feb 07, 2005 | 57.93 | 58.16 | 57.84 | 57.93 | 516,364 | -0.67(-1.14%) |
Feb 04, 2005 | 58.31 | 58.63 | 58.06 | 58.60 | 342,990 | +0.83(+1.45%) |
Feb 03, 2005 | 57.99 | 58.00 | 57.42 | 57.76 | 402,034 | -0.90(-1.54%) |
Feb 02, 2005 | 58.79 | 58.95 | 58.38 | 58.66 | 376,403 | +0.05(+0.09%) |