Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 66.69 | 66.86 | 66.50 | 66.56 | 153,659 | -0.24(-0.36%) |
Apr 28, 2005 | 66.54 | 66.81 | 66.53 | 66.80 | 524,976 | +0.28(+0.41%) |
Apr 27, 2005 | 66.42 | 66.58 | 66.24 | 66.52 | 583,306 | +0.32(+0.49%) |
Apr 26, 2005 | 66.03 | 66.34 | 65.97 | 66.19 | 82,329 | -0.11(-0.16%) |
Apr 25, 2005 | 66.18 | 66.30 | 66.09 | 66.30 | 75,329 | +0.16(+0.24%) |
Apr 22, 2005 | 66.23 | 66.31 | 66.02 | 66.14 | 248,322 | +0.31(+0.47%) |
Apr 21, 2005 | 66.15 | 66.19 | 65.83 | 65.83 | 135,327 | -0.35(-0.53%) |
Apr 20, 2005 | 65.88 | 66.19 | 65.88 | 66.18 | 540,642 | +0.04(+0.05%) |
Apr 19, 2005 | 66.02 | 66.15 | 65.83 | 66.14 | 100,828 | +0.28(+0.42%) |
Apr 18, 2005 | 65.91 | 66.00 | 65.83 | 65.86 | 193,991 | +0.01(+0.02%) |
Apr 15, 2005 | 65.94 | 65.94 | 65.58 | 65.85 | 156,826 | +0.30(+0.46%) |
Apr 14, 2005 | 65.76 | 65.76 | 65.52 | 65.55 | 112,328 | -0.24(-0.36%) |
Apr 13, 2005 | 65.64 | 65.84 | 65.64 | 65.79 | 97,328 | +0.16(+0.24%) |
Apr 12, 2005 | 65.14 | 65.75 | 65.14 | 65.64 | 95,662 | +0.26(+0.40%) |
Apr 11, 2005 | 65.19 | 65.46 | 65.17 | 65.37 | 119,327 | +0.18(+0.28%) |
Apr 08, 2005 | 65.22 | 65.22 | 64.87 | 65.19 | 192,824 | +0.21(+0.32%) |
Apr 07, 2005 | 65.28 | 65.65 | 64.98 | 64.98 | 261,321 | -0.33(-0.51%) |
Apr 06, 2005 | 65.46 | 65.54 | 65.21 | 65.31 | 432,980 | -0.04(-0.06%) |
Apr 05, 2005 | 65.28 | 65.39 | 64.98 | 65.35 | 277,154 | +0.20(+0.30%) |
Apr 04, 2005 | 65.47 | 65.70 | 65.11 | 65.15 | 632,471 | -0.40(-0.61%) |
Apr 01, 2005 | 65.73 | 65.74 | 65.35 | 65.55 | 346,650 | -0.20(-0.31%) |
Mar 31, 2005 | 65.59 | 65.77 | 65.56 | 65.76 | 115,161 | +0.23(+0.35%) |
Mar 30, 2005 | 65.16 | 65.58 | 65.16 | 65.53 | 152,493 | +0.17(+0.26%) |
Mar 29, 2005 | 65.21 | 65.53 | 65.16 | 65.36 | 139,493 | +0.11(+0.17%) |
Mar 28, 2005 | 65.34 | 65.34 | 65.16 | 65.25 | 88,329 | -0.10(-0.15%) |
Mar 24, 2005 | 65.43 | 65.43 | 65.24 | 65.34 | 80,829 | +0.14(+0.21%) |
Mar 23, 2005 | 64.84 | 65.30 | 64.83 | 65.20 | 207,990 | +0.19(+0.30%) |
Mar 22, 2005 | 65.58 | 65.85 | 65.01 | 65.01 | 162,492 | -0.57(-0.86%) |
Mar 21, 2005 | 65.58 | 65.81 | 65.53 | 65.58 | 159,826 | -0.08(-0.12%) |
Mar 18, 2005 | 65.91 | 65.91 | 65.53 | 65.66 | 103,328 | -0.20(-0.30%) |
Mar 17, 2005 | 66.08 | 66.11 | 65.64 | 65.85 | 421,314 | -0.15(-0.23%) |
Mar 16, 2005 | 65.88 | 66.25 | 65.85 | 66.00 | 100,328 | +0.23(+0.35%) |
Mar 15, 2005 | 66.02 | 66.18 | 65.77 | 65.78 | 122,827 | -0.27(-0.41%) |
Mar 14, 2005 | 66.00 | 66.12 | 65.83 | 66.05 | 91,995 | -0.01(-0.01%) |
Mar 11, 2005 | 66.01 | 66.18 | 65.91 | 66.05 | 118,494 | -0.11(-0.17%) |
Mar 10, 2005 | 66.36 | 66.36 | 66.04 | 66.17 | 155,826 | +0.09(+0.14%) |
Mar 09, 2005 | 66.45 | 66.51 | 66.08 | 66.08 | 116,328 | -0.64(-0.95%) |
Mar 08, 2005 | 66.83 | 66.83 | 66.61 | 66.71 | 109,328 | -0.30(-0.45%) |
Mar 07, 2005 | 66.82 | 67.08 | 66.78 | 67.01 | 88,495 | +0.19(+0.29%) |
Mar 04, 2005 | 66.86 | 66.98 | 66.75 | 66.82 | 106,828 | +0.22(+0.32%) |
Mar 03, 2005 | 66.66 | 66.77 | 66.51 | 66.60 | 182,325 | -0.01(-0.01%) |
Mar 02, 2005 | 66.58 | 66.72 | 66.53 | 66.61 | 100,495 | +0.02(+0.04%) |
Mar 01, 2005 | 66.61 | 66.71 | 66.45 | 66.58 | 153,993 | -0.27(-0.40%) |
Feb 28, 2005 | 66.90 | 67.20 | 66.78 | 66.86 | 320,485 | -0.38(-0.56%) |
Feb 25, 2005 | 67.29 | 67.34 | 67.12 | 67.23 | 110,994 | +0.12(+0.18%) |
Feb 24, 2005 | 67.32 | 67.44 | 67.11 | 67.11 | 143,993 | -0.13(-0.20%) |
Feb 23, 2005 | 67.26 | 67.47 | 67.16 | 67.25 | 111,494 | +0.10(+0.14%) |
Feb 22, 2005 | 67.05 | 67.23 | 67.02 | 67.15 | 93,995 | -0.06(-0.09%) |
Feb 18, 2005 | 67.20 | 67.26 | 67.09 | 67.21 | 92,329 | -0.11(-0.17%) |
Feb 17, 2005 | 67.26 | 67.56 | 67.12 | 67.32 | 122,994 | -0.15(-0.22%) |
Feb 16, 2005 | 67.86 | 67.86 | 67.38 | 67.47 | 324,485 | -0.32(-0.48%) |
Feb 15, 2005 | 67.77 | 67.92 | 67.66 | 67.80 | 87,996 | -0.10(-0.15%) |
Feb 14, 2005 | 67.92 | 67.98 | 67.68 | 67.90 | 115,828 | +0.11(+0.17%) |
Feb 11, 2005 | 67.87 | 67.92 | 67.65 | 67.79 | 108,328 | -0.20(-0.29%) |
Feb 10, 2005 | 68.15 | 68.15 | 67.81 | 67.98 | 94,329 | -0.24(-0.35%) |
Feb 09, 2005 | 68.03 | 68.28 | 67.95 | 68.22 | 131,160 | +0.24(+0.35%) |
Feb 08, 2005 | 67.98 | 67.99 | 67.75 | 67.98 | 169,492 | +0.25(+0.36%) |
Feb 07, 2005 | 67.80 | 67.90 | 67.71 | 67.74 | 363,983 | +0.02(+0.04%) |
Feb 04, 2005 | 67.90 | 67.92 | 67.41 | 67.71 | 1,248,276 | +0.25(+0.37%) |
Feb 03, 2005 | 67.38 | 67.50 | 67.22 | 67.46 | 78,163 | +0.05(+0.07%) |
Feb 02, 2005 | 67.42 | 67.58 | 67.33 | 67.41 | 197,657 | -0.06(-0.09%) |