Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 51.98 | 52.55 | 51.02 | 52.44 | 891,035 | +0.55(+1.06%) |
Apr 28, 2005 | 51.60 | 52.31 | 51.29 | 51.89 | 894,972 | +0.15(+0.29%) |
Apr 27, 2005 | 51.10 | 52.58 | 50.60 | 51.74 | 937,499 | +0.64(+1.25%) |
Apr 26, 2005 | 51.00 | 52.02 | 50.98 | 51.10 | 795,518 | +0.12(+0.23%) |
Apr 25, 2005 | 51.15 | 51.45 | 50.76 | 50.98 | 1,105,131 | -0.16(-0.31%) |
Apr 22, 2005 | 51.38 | 51.70 | 50.89 | 51.14 | 998,589 | -0.45(-0.88%) |
Apr 21, 2005 | 51.73 | 51.96 | 51.29 | 51.60 | 1,444,444 | +0.31(+0.61%) |
Apr 20, 2005 | 52.42 | 52.42 | 51.22 | 51.29 | 1,709,505 | -1.13(-2.15%) |
Apr 19, 2005 | 51.91 | 52.80 | 51.89 | 52.42 | 1,069,579 | +0.51(+0.98%) |
Apr 18, 2005 | 52.26 | 52.58 | 51.40 | 51.91 | 1,804,458 | -0.19(-0.36%) |
Apr 15, 2005 | 54.04 | 54.04 | 52.10 | 52.10 | 1,897,725 | -1.95(-3.60%) |
Apr 14, 2005 | 56.53 | 56.53 | 53.71 | 54.04 | 1,859,248 | -0.78(-1.43%) |
Apr 13, 2005 | 55.46 | 55.82 | 54.33 | 54.82 | 817,907 | -0.77(-1.39%) |
Apr 12, 2005 | 55.09 | 55.95 | 54.94 | 55.60 | 875,734 | +0.38(+0.69%) |
Apr 11, 2005 | 55.11 | 55.34 | 54.80 | 55.22 | 540,583 | +0.11(+0.19%) |
Apr 08, 2005 | 55.01 | 55.38 | 54.85 | 55.11 | 638,800 | +0.10(+0.18%) |
Apr 07, 2005 | 54.50 | 55.10 | 54.26 | 55.01 | 305,449 | +0.60(+1.09%) |
Apr 06, 2005 | 54.31 | 54.77 | 53.60 | 54.42 | 388,140 | +0.12(+0.21%) |
Apr 05, 2005 | 54.45 | 54.73 | 53.99 | 54.30 | 326,937 | -0.15(-0.28%) |
Apr 04, 2005 | 54.25 | 54.76 | 53.20 | 54.45 | 807,669 | +0.20(+0.38%) |
Apr 01, 2005 | 54.90 | 55.29 | 53.69 | 54.25 | 814,419 | -0.57(-1.04%) |
Mar 31, 2005 | 55.43 | 55.43 | 54.73 | 54.82 | 640,150 | -0.60(-1.09%) |
Mar 30, 2005 | 55.23 | 55.54 | 55.13 | 55.42 | 585,248 | +0.28(+0.50%) |
Mar 29, 2005 | 54.80 | 55.53 | 54.69 | 55.14 | 644,200 | +0.20(+0.36%) |
Mar 28, 2005 | 54.74 | 55.34 | 54.72 | 54.95 | 399,503 | +0.43(+0.78%) |
Mar 24, 2005 | 55.06 | 55.06 | 54.52 | 54.52 | 617,086 | -0.53(-0.97%) |
Mar 23, 2005 | 54.52 | 55.34 | 54.43 | 55.06 | 1,017,602 | +0.52(+0.96%) |
Mar 22, 2005 | 54.35 | 54.88 | 54.22 | 54.53 | 1,040,441 | -0.09(-0.16%) |
Mar 21, 2005 | 54.13 | 54.91 | 53.82 | 54.62 | 574,672 | +0.50(+0.92%) |
Mar 18, 2005 | 54.82 | 54.82 | 53.31 | 54.12 | 1,189,509 | -0.71(-1.30%) |
Mar 17, 2005 | 55.95 | 55.97 | 54.58 | 54.83 | 750,179 | -1.10(-1.97%) |
Mar 16, 2005 | 56.19 | 56.21 | 55.68 | 55.94 | 829,495 | -0.26(-0.46%) |
Mar 15, 2005 | 56.53 | 56.56 | 55.81 | 56.19 | 437,192 | -0.27(-0.47%) |
Mar 14, 2005 | 56.26 | 56.66 | 56.05 | 56.46 | 351,126 | +0.39(+0.70%) |
Mar 11, 2005 | 56.89 | 56.89 | 55.95 | 56.07 | 502,782 | -0.65(-1.14%) |
Mar 10, 2005 | 56.84 | 58.00 | 56.28 | 56.72 | 975,863 | +0.10(+0.17%) |
Mar 09, 2005 | 55.73 | 56.68 | 55.73 | 56.62 | 2,005,054 | +1.02(+1.84%) |
Mar 08, 2005 | 55.80 | 55.86 | 55.33 | 55.60 | 404,003 | -0.03(-0.05%) |
Mar 07, 2005 | 55.93 | 56.16 | 55.62 | 55.62 | 578,160 | -0.40(-0.71%) |
Mar 04, 2005 | 56.04 | 56.26 | 55.26 | 56.02 | 571,072 | +0.39(+0.70%) |
Mar 03, 2005 | 56.89 | 56.90 | 55.53 | 55.63 | 858,746 | -0.98(-1.73%) |
Mar 02, 2005 | 56.15 | 56.91 | 55.78 | 56.61 | 606,848 | +0.41(+0.73%) |
Mar 01, 2005 | 55.78 | 56.90 | 55.72 | 56.20 | 730,153 | +0.44(+0.78%) |
Feb 28, 2005 | 56.53 | 56.54 | 55.20 | 55.77 | 754,904 | -0.88(-1.55%) |
Feb 25, 2005 | 55.20 | 56.66 | 55.20 | 56.65 | 482,644 | +1.24(+2.25%) |
Feb 24, 2005 | 55.64 | 55.70 | 54.84 | 55.40 | 658,376 | -0.46(-0.83%) |
Feb 23, 2005 | 56.16 | 57.30 | 55.64 | 55.86 | 506,720 | -0.29(-0.52%) |
Feb 22, 2005 | 56.66 | 57.47 | 56.05 | 56.16 | 984,638 | -0.12(-0.21%) |
Feb 18, 2005 | 55.55 | 56.75 | 55.46 | 56.27 | 1,143,945 | +0.90(+1.62%) |
Feb 17, 2005 | 55.47 | 55.69 | 55.21 | 55.38 | 735,104 | -0.09(-0.16%) |
Feb 16, 2005 | 55.25 | 55.62 | 54.89 | 55.46 | 595,936 | -0.09(-0.16%) |
Feb 15, 2005 | 54.55 | 55.87 | 54.54 | 55.55 | 1,037,853 | +1.00(+1.84%) |
Feb 14, 2005 | 54.54 | 54.73 | 54.12 | 54.55 | 1,122,906 | +0.06(+0.11%) |
Feb 11, 2005 | 54.93 | 55.05 | 54.49 | 54.49 | 1,751,131 | -0.41(-0.74%) |
Feb 10, 2005 | 55.62 | 55.63 | 54.70 | 54.90 | 1,113,119 | -0.76(-1.37%) |
Feb 09, 2005 | 56.42 | 56.74 | 55.56 | 55.66 | 573,997 | -0.78(-1.39%) |
Feb 08, 2005 | 56.18 | 56.49 | 56.18 | 56.44 | 642,400 | +0.28(+0.51%) |
Feb 07, 2005 | 56.96 | 56.96 | 56.03 | 56.16 | 632,725 | -0.80(-1.40%) |
Feb 04, 2005 | 56.56 | 56.98 | 55.54 | 56.96 | 870,221 | +0.41(+0.72%) |
Feb 03, 2005 | 56.64 | 56.84 | 56.19 | 56.55 | 476,568 | -0.07(-0.13%) |
Feb 02, 2005 | 56.94 | 56.95 | 56.53 | 56.62 | 548,684 | -0.39(-0.69%) |