Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 55.10 | 55.70 | 54.87 | 55.64 | 5,039,600 | +0.54(+0.98%) |
Apr 28, 2005 | 54.90 | 55.25 | 54.55 | 55.10 | 4,348,700 | -0.14(-0.25%) |
Apr 27, 2005 | 55.00 | 55.45 | 55.00 | 55.24 | 4,785,600 | +0.04(+0.07%) |
Apr 26, 2005 | 54.95 | 55.34 | 54.89 | 55.20 | 5,000,500 | +0.06(+0.11%) |
Apr 25, 2005 | 54.75 | 55.21 | 54.51 | 55.14 | 4,833,700 | +0.67(+1.23%) |
Apr 22, 2005 | 54.70 | 54.96 | 54.09 | 54.47 | 2,951,100 | -0.24(-0.44%) |
Apr 21, 2005 | 54.45 | 54.71 | 54.15 | 54.71 | 3,973,600 | +0.55(+1.02%) |
Apr 20, 2005 | 54.33 | 54.53 | 54.00 | 54.16 | 4,055,400 | -0.34(-0.62%) |
Apr 19, 2005 | 54.52 | 54.69 | 54.19 | 54.50 | 4,988,400 | +0.01(+0.02%) |
Apr 18, 2005 | 54.25 | 54.66 | 54.22 | 54.49 | 4,944,700 | -0.34(-0.62%) |
Apr 15, 2005 | 55.00 | 55.42 | 54.76 | 54.83 | 6,452,500 | -0.31(-0.56%) |
Apr 14, 2005 | 54.35 | 55.31 | 53.63 | 55.14 | 10,347,200 | +1.51(+2.82%) |
Apr 13, 2005 | 53.72 | 54.09 | 53.58 | 53.63 | 3,148,000 | -0.01(-0.02%) |
Apr 12, 2005 | 53.11 | 53.92 | 52.85 | 53.64 | 3,209,000 | +0.54(+1.02%) |
Apr 11, 2005 | 53.40 | 53.45 | 53.03 | 53.10 | 2,495,200 | +0.02(+0.04%) |
Apr 08, 2005 | 53.58 | 53.65 | 53.07 | 53.08 | 2,268,700 | -0.34(-0.64%) |
Apr 07, 2005 | 52.92 | 53.51 | 52.92 | 53.42 | 2,981,800 | +0.52(+0.98%) |
Apr 06, 2005 | 53.10 | 53.29 | 52.86 | 52.90 | 2,620,600 | -0.10(-0.19%) |
Apr 05, 2005 | 52.80 | 53.11 | 52.70 | 53.00 | 2,727,400 | +0.26(+0.49%) |
Apr 04, 2005 | 52.90 | 52.95 | 52.52 | 52.74 | 5,400,500 | -0.02(-0.04%) |
Apr 01, 2005 | 53.30 | 53.30 | 52.51 | 52.76 | 3,483,300 | -0.27(-0.51%) |
Mar 31, 2005 | 53.40 | 53.40 | 52.92 | 53.03 | 3,837,000 | -0.33(-0.62%) |
Mar 30, 2005 | 52.35 | 53.45 | 52.34 | 53.36 | 4,522,700 | +1.07(+2.05%) |
Mar 29, 2005 | 52.37 | 52.71 | 52.17 | 52.29 | 3,815,100 | -0.06(-0.11%) |
Mar 28, 2005 | 52.01 | 52.58 | 52.01 | 52.35 | 3,000,400 | +0.43(+0.83%) |
Mar 24, 2005 | 51.85 | 52.38 | 51.78 | 51.92 | 3,213,400 | -0.09(-0.17%) |
Mar 23, 2005 | 52.00 | 52.32 | 51.91 | 52.01 | 4,373,700 | -0.09(-0.17%) |
Mar 22, 2005 | 52.72 | 52.98 | 52.08 | 52.10 | 4,487,300 | -0.46(-0.88%) |
Mar 21, 2005 | 52.45 | 52.90 | 52.31 | 52.56 | 2,668,500 | -0.06(-0.11%) |
Mar 18, 2005 | 52.39 | 52.72 | 52.20 | 52.62 | 6,521,700 | +0.32(+0.61%) |
Mar 17, 2005 | 53.15 | 53.15 | 51.85 | 52.30 | 3,827,700 | +0.15(+0.29%) |
Mar 16, 2005 | 52.30 | 52.46 | 51.75 | 52.15 | 3,784,900 | -0.36(-0.69%) |
Mar 15, 2005 | 52.80 | 52.99 | 52.46 | 52.51 | 2,725,600 | -0.22(-0.42%) |
Mar 14, 2005 | 52.60 | 53.03 | 52.57 | 52.73 | 3,071,900 | +0.03(+0.06%) |
Mar 11, 2005 | 53.20 | 53.25 | 52.50 | 52.70 | 2,863,400 | -0.45(-0.85%) |
Mar 10, 2005 | 52.97 | 53.42 | 52.96 | 53.15 | 2,839,400 | +0.18(+0.34%) |
Mar 09, 2005 | 53.61 | 53.69 | 52.62 | 52.97 | 4,778,100 | -0.87(-1.62%) |
Mar 08, 2005 | 54.22 | 54.30 | 53.69 | 53.84 | 2,216,400 | -0.37(-0.68%) |
Mar 07, 2005 | 54.30 | 54.35 | 53.88 | 54.21 | 2,465,400 | +0.25(+0.46%) |
Mar 04, 2005 | 54.10 | 54.20 | 53.76 | 53.96 | 3,595,300 | -0.07(-0.13%) |
Mar 03, 2005 | 54.20 | 54.24 | 53.65 | 54.03 | 2,151,400 | +0.02(+0.04%) |
Mar 02, 2005 | 53.82 | 54.18 | 53.60 | 54.01 | 3,673,100 | -0.05(-0.09%) |
Mar 01, 2005 | 53.80 | 54.24 | 53.76 | 54.06 | 2,856,500 | +0.20(+0.37%) |
Feb 28, 2005 | 53.98 | 54.20 | 53.53 | 53.86 | 3,524,100 | -0.11(-0.20%) |
Feb 25, 2005 | 53.40 | 54.14 | 53.18 | 53.97 | 3,210,600 | +0.32(+0.60%) |
Feb 24, 2005 | 53.10 | 53.66 | 53.00 | 53.65 | 3,889,500 | +0.22(+0.41%) |
Feb 23, 2005 | 53.22 | 53.63 | 52.85 | 53.43 | 2,913,400 | +0.25(+0.47%) |
Feb 22, 2005 | 54.24 | 54.24 | 53.12 | 53.18 | 4,653,800 | -1.02(-1.88%) |
Feb 18, 2005 | 53.75 | 54.41 | 53.59 | 54.20 | 3,643,500 | +0.47(+0.87%) |
Feb 17, 2005 | 54.64 | 54.64 | 53.50 | 53.73 | 4,190,700 | -0.81(-1.49%) |
Feb 16, 2005 | 54.50 | 55.00 | 54.31 | 54.54 | 3,189,700 | -0.10(-0.18%) |
Feb 15, 2005 | 54.80 | 54.86 | 54.30 | 54.64 | 3,038,100 | -0.16(-0.29%) |
Feb 14, 2005 | 55.00 | 55.24 | 54.66 | 54.80 | 2,430,900 | -0.30(-0.54%) |
Feb 11, 2005 | 55.00 | 55.55 | 54.77 | 55.10 | 2,293,100 | -0.06(-0.11%) |
Feb 10, 2005 | 55.00 | 55.36 | 54.79 | 55.16 | 2,225,600 | +0.17(+0.31%) |
Feb 09, 2005 | 55.50 | 55.50 | 54.75 | 54.99 | 2,718,900 | -0.51(-0.92%) |
Feb 08, 2005 | 54.70 | 55.71 | 54.46 | 55.50 | 4,746,900 | +0.80(+1.46%) |
Feb 07, 2005 | 55.00 | 55.00 | 54.31 | 54.70 | 3,093,400 | -0.61(-1.10%) |
Feb 04, 2005 | 54.00 | 55.40 | 54.00 | 55.31 | 4,580,300 | +0.98(+1.80%) |
Feb 03, 2005 | 54.25 | 54.73 | 54.17 | 54.33 | 4,352,700 | +0.19(+0.35%) |
Feb 02, 2005 | 53.87 | 54.24 | 53.65 | 54.14 | 3,845,000 | +0.26(+0.48%) |