Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 60.00 | 60.61 | 59.77 | 60.56 | 515,132 | +0.80(+1.35%) |
Apr 28, 2005 | 60.49 | 60.49 | 59.76 | 59.76 | 379,766 | -0.73(-1.20%) |
Apr 27, 2005 | 60.29 | 60.84 | 59.20 | 60.48 | 487,253 | +0.19(+0.32%) |
Apr 26, 2005 | 59.80 | 61.06 | 59.80 | 60.29 | 593,914 | -0.29(-0.48%) |
Apr 25, 2005 | 59.40 | 61.01 | 59.27 | 60.58 | 681,164 | +1.42(+2.41%) |
Apr 22, 2005 | 59.27 | 60.06 | 58.92 | 59.16 | 881,992 | +1.02(+1.75%) |
Apr 21, 2005 | 57.08 | 58.23 | 56.68 | 58.14 | 569,856 | +1.30(+2.28%) |
Apr 20, 2005 | 57.63 | 57.72 | 56.82 | 56.84 | 661,752 | -0.76(-1.31%) |
Apr 19, 2005 | 58.45 | 59.76 | 57.33 | 57.60 | 1,136,305 | +1.26(+2.23%) |
Apr 18, 2005 | 55.42 | 56.58 | 55.42 | 56.34 | 538,157 | +1.06(+1.91%) |
Apr 15, 2005 | 56.46 | 56.65 | 55.28 | 55.28 | 472,798 | -1.32(-2.33%) |
Apr 14, 2005 | 56.80 | 57.19 | 56.41 | 56.60 | 900,371 | +0.13(+0.22%) |
Apr 13, 2005 | 58.35 | 58.35 | 56.17 | 56.47 | 1,103,677 | -1.73(-2.98%) |
Apr 12, 2005 | 58.40 | 58.50 | 56.86 | 58.21 | 901,403 | -0.30(-0.51%) |
Apr 11, 2005 | 59.47 | 59.52 | 58.34 | 58.51 | 512,963 | -0.92(-1.55%) |
Apr 08, 2005 | 59.81 | 59.82 | 59.26 | 59.43 | 375,017 | -0.38(-0.63%) |
Apr 07, 2005 | 59.77 | 59.97 | 59.45 | 59.80 | 478,064 | +0.05(+0.08%) |
Apr 06, 2005 | 60.66 | 60.66 | 59.67 | 59.76 | 772,130 | -0.90(-1.48%) |
Apr 05, 2005 | 60.79 | 61.15 | 60.53 | 60.66 | 611,880 | -0.14(-0.22%) |
Apr 04, 2005 | 59.65 | 61.02 | 59.27 | 60.79 | 393,189 | +1.14(+1.92%) |
Apr 01, 2005 | 60.32 | 60.97 | 59.32 | 59.65 | 457,206 | -0.43(-0.71%) |
Mar 31, 2005 | 58.91 | 60.15 | 58.86 | 60.08 | 457,723 | +1.06(+1.79%) |
Mar 30, 2005 | 58.18 | 59.02 | 58.11 | 59.02 | 753,441 | +1.08(+1.87%) |
Mar 29, 2005 | 59.22 | 59.23 | 57.94 | 57.94 | 641,514 | -1.29(-2.17%) |
Mar 28, 2005 | 59.95 | 60.09 | 58.98 | 59.22 | 628,504 | -0.68(-1.13%) |
Mar 24, 2005 | 59.56 | 60.69 | 59.56 | 59.90 | 212,392 | +0.22(+0.37%) |
Mar 23, 2005 | 60.00 | 60.03 | 59.28 | 59.68 | 322,874 | -0.62(-1.03%) |
Mar 22, 2005 | 61.06 | 61.23 | 60.24 | 60.30 | 423,959 | -0.96(-1.57%) |
Mar 21, 2005 | 62.18 | 62.27 | 61.04 | 61.26 | 286,528 | -1.03(-1.65%) |
Mar 18, 2005 | 62.64 | 62.66 | 62.05 | 62.28 | 234,179 | -0.25(-0.40%) |
Mar 17, 2005 | 62.62 | 62.85 | 62.08 | 62.54 | 198,143 | -0.08(-0.12%) |
Mar 16, 2005 | 62.81 | 62.81 | 62.34 | 62.61 | 249,047 | -0.34(-0.54%) |
Mar 15, 2005 | 62.85 | 63.61 | 62.47 | 62.95 | 452,147 | +0.34(+0.54%) |
Mar 14, 2005 | 62.52 | 62.71 | 62.43 | 62.61 | 352,094 | +0.10(+0.15%) |
Mar 11, 2005 | 63.56 | 63.58 | 62.42 | 62.52 | 369,028 | -0.92(-1.45%) |
Mar 10, 2005 | 63.43 | 63.58 | 62.97 | 63.44 | 133,713 | +0.06(+0.09%) |
Mar 09, 2005 | 63.78 | 63.82 | 63.31 | 63.38 | 272,279 | -0.41(-0.64%) |
Mar 08, 2005 | 63.77 | 64.13 | 63.71 | 63.78 | 188,024 | -0.08(-0.12%) |
Mar 07, 2005 | 64.09 | 64.27 | 63.57 | 63.86 | 192,877 | -0.23(-0.36%) |
Mar 04, 2005 | 63.48 | 64.53 | 63.44 | 64.09 | 303,875 | +0.80(+1.27%) |
Mar 03, 2005 | 63.63 | 63.82 | 62.61 | 63.29 | 247,292 | -0.32(-0.50%) |
Mar 02, 2005 | 63.87 | 64.16 | 63.53 | 63.61 | 323,700 | -0.33(-0.52%) |
Mar 01, 2005 | 62.76 | 64.07 | 62.73 | 63.94 | 415,079 | +1.22(+1.95%) |
Feb 28, 2005 | 62.18 | 62.95 | 61.98 | 62.72 | 615,494 | +0.57(+0.92%) |
Feb 25, 2005 | 61.16 | 62.23 | 61.16 | 62.15 | 388,233 | +0.55(+0.90%) |
Feb 24, 2005 | 61.86 | 61.86 | 61.31 | 61.60 | 454,315 | -0.25(-0.41%) |
Feb 23, 2005 | 62.18 | 62.18 | 61.71 | 61.85 | 871,460 | +0.16(+0.27%) |
Feb 22, 2005 | 62.71 | 63.29 | 61.62 | 61.68 | 1,326,705 | -1.12(-1.79%) |
Feb 18, 2005 | 63.28 | 63.47 | 62.44 | 62.81 | 329,688 | -0.46(-0.73%) |
Feb 17, 2005 | 63.24 | 63.64 | 63.20 | 63.27 | 377,288 | +0.12(+0.18%) |
Feb 16, 2005 | 63.40 | 63.40 | 62.95 | 63.16 | 183,481 | -0.24(-0.38%) |
Feb 15, 2005 | 63.39 | 63.80 | 63.07 | 63.40 | 187,095 | +0.04(+0.06%) |
Feb 14, 2005 | 63.53 | 63.82 | 63.22 | 63.36 | 465,157 | -0.34(-0.53%) |
Feb 11, 2005 | 62.56 | 63.77 | 62.31 | 63.70 | 203,409 | +1.08(+1.73%) |
Feb 10, 2005 | 62.23 | 62.68 | 62.23 | 62.61 | 196,698 | +0.39(+0.62%) |
Feb 09, 2005 | 62.71 | 62.88 | 62.16 | 62.23 | 281,675 | -0.24(-0.39%) |
Feb 08, 2005 | 62.13 | 62.52 | 62.03 | 62.47 | 239,548 | +0.48(+0.78%) |
Feb 07, 2005 | 62.32 | 62.67 | 61.93 | 61.98 | 417,144 | -0.58(-0.93%) |
Feb 04, 2005 | 61.89 | 62.65 | 61.74 | 62.56 | 320,912 | +0.81(+1.32%) |
Feb 03, 2005 | 62.18 | 62.23 | 61.54 | 61.75 | 398,042 | -0.39(-0.62%) |
Feb 02, 2005 | 62.08 | 62.56 | 61.91 | 62.14 | 341,046 | -0.08(-0.12%) |