Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 56.99 | 57.06 | 55.47 | 56.69 | 3,914,554 | -0.05(-0.08%) |
Apr 28, 2005 | 57.02 | 57.66 | 56.54 | 56.74 | 2,125,718 | -0.53(-0.92%) |
Apr 27, 2005 | 56.82 | 57.59 | 56.38 | 57.27 | 2,319,295 | +0.50(+0.87%) |
Apr 26, 2005 | 57.42 | 57.68 | 56.77 | 56.77 | 1,776,205 | -0.64(-1.11%) |
Apr 25, 2005 | 56.63 | 57.95 | 56.46 | 57.41 | 2,539,633 | +0.91(+1.61%) |
Apr 22, 2005 | 57.06 | 57.91 | 56.16 | 56.50 | 3,716,975 | -0.78(-1.37%) |
Apr 21, 2005 | 57.82 | 57.83 | 55.25 | 57.28 | 10,787,907 | -0.49(-0.84%) |
Apr 20, 2005 | 58.70 | 59.40 | 57.77 | 57.77 | 2,855,633 | -0.97(-1.65%) |
Apr 19, 2005 | 58.20 | 58.97 | 57.87 | 58.74 | 1,830,101 | +0.49(+0.84%) |
Apr 18, 2005 | 58.25 | 58.86 | 58.02 | 58.25 | 2,646,800 | -0.13(-0.22%) |
Apr 15, 2005 | 59.20 | 59.52 | 58.02 | 58.38 | 3,301,560 | -0.98(-1.66%) |
Apr 14, 2005 | 59.40 | 59.80 | 59.21 | 59.36 | 2,783,104 | -0.24(-0.40%) |
Apr 13, 2005 | 59.96 | 60.36 | 59.34 | 59.60 | 2,630,044 | -0.30(-0.49%) |
Apr 12, 2005 | 58.98 | 60.35 | 58.64 | 59.90 | 2,806,989 | +0.68(+1.15%) |
Apr 11, 2005 | 59.40 | 59.70 | 58.82 | 59.22 | 1,688,420 | -0.25(-0.42%) |
Apr 08, 2005 | 60.21 | 60.22 | 59.06 | 59.46 | 1,621,768 | -0.74(-1.22%) |
Apr 07, 2005 | 60.03 | 60.41 | 59.62 | 60.20 | 1,641,026 | +0.09(+0.15%) |
Apr 06, 2005 | 60.04 | 60.50 | 59.98 | 60.11 | 1,222,485 | +0.06(+0.09%) |
Apr 05, 2005 | 59.98 | 60.54 | 59.86 | 60.06 | 1,407,308 | +0.22(+0.36%) |
Apr 04, 2005 | 59.79 | 60.38 | 58.94 | 59.84 | 2,300,163 | +0.12(+0.20%) |
Apr 01, 2005 | 60.78 | 61.58 | 59.42 | 59.72 | 3,209,649 | -0.07(-0.12%) |
Mar 31, 2005 | 59.78 | 59.98 | 59.34 | 59.79 | 2,639,297 | +0.05(+0.08%) |
Mar 30, 2005 | 59.08 | 59.74 | 58.92 | 59.74 | 2,072,697 | +0.76(+1.29%) |
Mar 29, 2005 | 58.99 | 59.48 | 58.50 | 58.98 | 2,788,231 | -0.32(-0.54%) |
Mar 28, 2005 | 60.34 | 60.34 | 59.03 | 59.30 | 3,237,535 | -0.71(-1.19%) |
Mar 24, 2005 | 60.66 | 61.00 | 59.85 | 60.02 | 2,413,333 | -0.61(-1.00%) |
Mar 23, 2005 | 60.50 | 60.83 | 59.82 | 60.62 | 3,271,798 | +0.14(+0.22%) |
Mar 22, 2005 | 61.50 | 61.75 | 60.32 | 60.49 | 2,609,911 | -1.06(-1.72%) |
Mar 21, 2005 | 61.29 | 61.95 | 61.08 | 61.54 | 2,417,459 | +0.26(+0.42%) |
Mar 18, 2005 | 61.66 | 61.66 | 60.70 | 61.29 | 3,537,529 | -0.23(-0.38%) |
Mar 17, 2005 | 61.78 | 61.94 | 61.11 | 61.52 | 2,343,930 | -0.06(-0.09%) |
Mar 16, 2005 | 62.54 | 62.54 | 61.42 | 61.58 | 3,415,605 | -0.96(-1.53%) |
Mar 15, 2005 | 63.47 | 63.47 | 62.42 | 62.54 | 3,735,733 | -0.65(-1.03%) |
Mar 14, 2005 | 62.58 | 63.28 | 62.41 | 63.18 | 2,636,421 | +0.90(+1.45%) |
Mar 11, 2005 | 62.94 | 63.42 | 61.78 | 62.28 | 3,072,094 | -0.66(-1.05%) |
Mar 10, 2005 | 62.74 | 63.13 | 62.23 | 62.94 | 2,772,100 | +0.25(+0.40%) |
Mar 09, 2005 | 62.98 | 64.01 | 62.58 | 62.70 | 5,596,596 | -0.28(-0.44%) |
Mar 08, 2005 | 61.26 | 62.98 | 61.26 | 62.98 | 8,721,837 | +2.20(+3.62%) |
Mar 07, 2005 | 60.06 | 62.17 | 59.98 | 60.78 | 12,036,278 | -1.66(-2.66%) |
Mar 04, 2005 | 61.58 | 62.74 | 61.56 | 62.44 | 2,548,511 | +1.18(+1.93%) |
Mar 03, 2005 | 61.78 | 61.97 | 60.98 | 61.26 | 2,111,463 | +0.05(+0.08%) |
Mar 02, 2005 | 61.06 | 61.82 | 61.00 | 61.21 | 1,296,764 | -0.17(-0.27%) |
Mar 01, 2005 | 61.67 | 61.96 | 61.02 | 61.38 | 1,738,940 | +0.06(+0.09%) |
Feb 28, 2005 | 61.78 | 61.82 | 61.14 | 61.32 | 2,245,266 | -0.54(-0.87%) |
Feb 25, 2005 | 60.53 | 62.02 | 60.46 | 61.86 | 1,688,545 | +1.08(+1.78%) |
Feb 24, 2005 | 60.14 | 60.82 | 59.94 | 60.78 | 1,602,761 | +0.46(+0.77%) |
Feb 23, 2005 | 59.98 | 61.14 | 59.74 | 60.31 | 2,992,813 | +0.34(+0.56%) |
Feb 22, 2005 | 61.06 | 61.66 | 59.68 | 59.98 | 3,033,579 | -1.46(-2.37%) |
Feb 18, 2005 | 62.22 | 62.22 | 61.22 | 61.43 | 2,056,441 | -0.85(-1.36%) |
Feb 17, 2005 | 62.70 | 63.02 | 62.02 | 62.28 | 1,596,258 | -0.60(-0.95%) |
Feb 16, 2005 | 62.58 | 63.09 | 62.42 | 62.88 | 1,064,422 | +0.10(+0.17%) |
Feb 15, 2005 | 62.78 | 63.16 | 62.50 | 62.78 | 2,131,096 | -0.28(-0.44%) |
Feb 14, 2005 | 62.70 | 63.25 | 62.59 | 63.05 | 1,330,653 | +0.36(+0.57%) |
Feb 11, 2005 | 61.90 | 62.96 | 61.30 | 62.70 | 1,546,989 | +0.96(+1.55%) |
Feb 10, 2005 | 61.52 | 61.98 | 61.12 | 61.74 | 2,260,897 | +0.30(+0.48%) |
Feb 09, 2005 | 61.86 | 62.56 | 61.26 | 61.44 | 2,603,783 | -0.39(-0.63%) |
Feb 08, 2005 | 62.20 | 62.62 | 61.74 | 61.83 | 1,884,998 | -1.00(-1.59%) |
Feb 07, 2005 | 62.82 | 63.36 | 62.67 | 62.83 | 890,228 | -0.21(-0.33%) |
Feb 04, 2005 | 62.60 | 63.11 | 62.46 | 63.04 | 1,713,305 | +0.33(+0.52%) |
Feb 03, 2005 | 62.76 | 63.27 | 62.52 | 62.71 | 1,471,584 | -0.04(-0.06%) |
Feb 02, 2005 | 63.40 | 63.40 | 62.37 | 62.75 | 1,801,465 | -0.79(-1.25%) |