Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 57.93 | 57.93 | 56.82 | 57.34 | 220,934 | -0.79(-1.36%) |
Apr 28, 2005 | 58.09 | 58.51 | 57.93 | 58.13 | 199,927 | +0.21(+0.36%) |
Apr 27, 2005 | 57.58 | 58.21 | 57.32 | 57.92 | 128,187 | -0.33(-0.56%) |
Apr 26, 2005 | 58.30 | 58.79 | 58.00 | 58.25 | 126,473 | -0.55(-0.93%) |
Apr 25, 2005 | 58.14 | 58.79 | 58.11 | 58.79 | 75,740 | +0.69(+1.19%) |
Apr 22, 2005 | 58.39 | 58.44 | 57.74 | 58.10 | 142,050 | -0.30(-0.52%) |
Apr 21, 2005 | 58.29 | 58.50 | 57.86 | 58.40 | 135,333 | +0.59(+1.03%) |
Apr 20, 2005 | 58.35 | 58.42 | 57.73 | 57.81 | 117,184 | -0.64(-1.10%) |
Apr 19, 2005 | 58.51 | 58.56 | 58.09 | 58.45 | 249,230 | -0.65(-1.10%) |
Apr 18, 2005 | 59.02 | 59.26 | 58.86 | 59.10 | 137,905 | -0.17(-0.28%) |
Apr 15, 2005 | 60.21 | 60.42 | 59.27 | 59.27 | 119,470 | -1.61(-2.64%) |
Apr 14, 2005 | 61.24 | 61.32 | 60.75 | 60.88 | 126,758 | +0.00(+0.00%) |
Apr 13, 2005 | 61.11 | 61.40 | 60.81 | 60.88 | 267,808 | +0.01(+0.02%) |
Apr 12, 2005 | 60.39 | 61.00 | 60.14 | 60.86 | 224,078 | -0.57(-0.93%) |
Apr 11, 2005 | 61.51 | 61.77 | 61.34 | 61.44 | 92,318 | +0.62(+1.01%) |
Apr 08, 2005 | 60.81 | 61.33 | 60.64 | 60.82 | 57,877 | -0.11(-0.18%) |
Apr 07, 2005 | 60.51 | 61.12 | 60.47 | 60.93 | 161,914 | +0.48(+0.80%) |
Apr 06, 2005 | 60.28 | 60.79 | 60.18 | 60.45 | 80,028 | +0.06(+0.10%) |
Apr 05, 2005 | 60.21 | 60.46 | 60.09 | 60.39 | 68,309 | -0.08(-0.14%) |
Apr 04, 2005 | 60.17 | 60.53 | 59.74 | 60.47 | 100,035 | -0.13(-0.21%) |
Apr 01, 2005 | 61.38 | 61.57 | 60.35 | 60.60 | 182,492 | +0.28(+0.46%) |
Mar 31, 2005 | 60.75 | 60.81 | 60.16 | 60.32 | 96,462 | -0.48(-0.78%) |
Mar 30, 2005 | 60.28 | 61.12 | 60.23 | 60.79 | 97,034 | +0.51(+0.85%) |
Mar 29, 2005 | 60.30 | 60.82 | 60.28 | 60.28 | 142,907 | -0.04(-0.06%) |
Mar 28, 2005 | 60.54 | 60.56 | 60.07 | 60.32 | 46,159 | -0.22(-0.36%) |
Mar 24, 2005 | 60.52 | 60.84 | 60.43 | 60.54 | 119,613 | +0.20(+0.32%) |
Mar 23, 2005 | 60.47 | 60.63 | 60.18 | 60.34 | 242,085 | -0.92(-1.51%) |
Mar 22, 2005 | 61.63 | 62.32 | 61.23 | 61.26 | 139,477 | -0.46(-0.75%) |
Mar 21, 2005 | 62.31 | 62.31 | 61.58 | 61.73 | 96,605 | -1.08(-1.73%) |
Mar 18, 2005 | 62.69 | 63.05 | 62.43 | 62.81 | 112,468 | -0.17(-0.27%) |
Mar 17, 2005 | 62.90 | 63.13 | 62.56 | 62.98 | 102,607 | -0.08(-0.12%) |
Mar 16, 2005 | 63.64 | 63.65 | 62.94 | 63.05 | 110,181 | -1.27(-1.97%) |
Mar 15, 2005 | 65.13 | 65.20 | 64.31 | 64.32 | 86,887 | -0.25(-0.39%) |
Mar 14, 2005 | 64.43 | 64.59 | 64.27 | 64.57 | 51,303 | -0.17(-0.26%) |
Mar 11, 2005 | 65.00 | 65.37 | 64.66 | 64.74 | 111,753 | +0.33(+0.51%) |
Mar 10, 2005 | 64.18 | 64.59 | 63.85 | 64.41 | 137,048 | +0.78(+1.23%) |
Mar 09, 2005 | 63.74 | 64.03 | 63.61 | 63.63 | 100,606 | +0.13(+0.20%) |
Mar 08, 2005 | 63.68 | 63.99 | 63.40 | 63.50 | 93,175 | +0.43(+0.69%) |
Mar 07, 2005 | 62.89 | 63.42 | 62.81 | 63.07 | 90,603 | -0.45(-0.71%) |
Mar 04, 2005 | 63.15 | 63.68 | 63.10 | 63.52 | 128,616 | +1.58(+2.55%) |
Mar 03, 2005 | 62.63 | 62.73 | 61.53 | 61.94 | 119,613 | +0.16(+0.26%) |
Mar 02, 2005 | 61.50 | 61.96 | 61.41 | 61.77 | 99,034 | +0.04(+0.07%) |
Mar 01, 2005 | 61.43 | 61.94 | 61.25 | 61.73 | 134,904 | +0.22(+0.36%) |
Feb 28, 2005 | 61.84 | 61.91 | 61.21 | 61.51 | 85,744 | -0.78(-1.25%) |
Feb 25, 2005 | 61.71 | 62.39 | 61.61 | 62.29 | 105,894 | +0.85(+1.38%) |
Feb 24, 2005 | 61.44 | 61.57 | 61.14 | 61.44 | 86,173 | -0.03(-0.05%) |
Feb 23, 2005 | 61.32 | 61.66 | 61.23 | 61.47 | 90,460 | +0.58(+0.95%) |
Feb 22, 2005 | 61.08 | 61.38 | 60.82 | 60.89 | 110,753 | -0.10(-0.16%) |
Feb 18, 2005 | 61.32 | 61.50 | 60.92 | 60.98 | 101,750 | -0.69(-1.12%) |
Feb 17, 2005 | 61.75 | 61.98 | 61.44 | 61.68 | 127,759 | -0.04(-0.06%) |
Feb 16, 2005 | 61.80 | 61.92 | 61.37 | 61.71 | 109,895 | -0.34(-0.55%) |
Feb 15, 2005 | 61.99 | 62.21 | 61.89 | 62.05 | 137,048 | +0.41(+0.67%) |
Feb 14, 2005 | 61.66 | 61.77 | 61.47 | 61.64 | 124,615 | +0.57(+0.93%) |
Feb 11, 2005 | 60.95 | 61.24 | 60.83 | 61.07 | 100,892 | +0.20(+0.32%) |
Feb 10, 2005 | 60.98 | 61.33 | 60.61 | 60.88 | 149,767 | +0.45(+0.75%) |
Feb 09, 2005 | 60.39 | 60.67 | 60.37 | 60.42 | 206,215 | -0.87(-1.42%) |
Feb 08, 2005 | 60.93 | 61.40 | 60.82 | 61.29 | 219,791 | +0.43(+0.71%) |
Feb 07, 2005 | 61.74 | 61.80 | 60.66 | 60.86 | 185,493 | -1.36(-2.19%) |
Feb 04, 2005 | 61.65 | 62.34 | 61.61 | 62.22 | 294,103 | +1.55(+2.56%) |
Feb 03, 2005 | 60.90 | 60.78 | 60.32 | 60.67 | 99,463 | +0.56(+0.93%) |
Feb 02, 2005 | 60.01 | 60.32 | 59.92 | 60.11 | 71,882 | -0.29(-0.48%) |