Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 54.48 | 54.54 | 53.02 | 54.19 | 4,095,136 | -0.05(-0.08%) |
Apr 28, 2005 | 54.50 | 55.11 | 54.04 | 54.24 | 2,223,780 | -0.50(-0.92%) |
Apr 27, 2005 | 54.31 | 55.05 | 53.89 | 54.74 | 2,426,287 | +0.47(+0.87%) |
Apr 26, 2005 | 54.89 | 55.14 | 54.27 | 54.27 | 1,858,143 | -0.61(-1.11%) |
Apr 25, 2005 | 54.14 | 55.39 | 53.97 | 54.88 | 2,656,789 | +0.87(+1.61%) |
Apr 22, 2005 | 54.54 | 55.36 | 53.69 | 54.01 | 3,888,443 | -0.75(-1.37%) |
Apr 21, 2005 | 55.27 | 55.28 | 52.81 | 54.76 | 11,285,565 | -0.47(-0.84%) |
Apr 20, 2005 | 56.11 | 56.78 | 55.22 | 55.22 | 2,987,367 | -0.92(-1.65%) |
Apr 19, 2005 | 55.63 | 56.37 | 55.32 | 56.15 | 1,914,526 | +0.47(+0.84%) |
Apr 18, 2005 | 55.68 | 56.26 | 55.46 | 55.68 | 2,768,900 | -0.12(-0.22%) |
Apr 15, 2005 | 56.59 | 56.90 | 55.46 | 55.80 | 3,453,865 | -0.94(-1.66%) |
Apr 14, 2005 | 56.78 | 57.16 | 56.60 | 56.74 | 2,911,492 | -0.23(-0.40%) |
Apr 13, 2005 | 57.32 | 57.70 | 56.72 | 56.97 | 2,751,370 | -0.28(-0.49%) |
Apr 12, 2005 | 56.38 | 57.69 | 56.05 | 57.26 | 2,936,478 | +0.65(+1.15%) |
Apr 11, 2005 | 56.78 | 57.06 | 56.23 | 56.61 | 1,766,308 | -0.24(-0.42%) |
Apr 08, 2005 | 57.55 | 57.57 | 56.46 | 56.84 | 1,696,582 | -0.70(-1.22%) |
Apr 07, 2005 | 57.38 | 57.74 | 56.99 | 57.55 | 1,716,728 | +0.08(+0.15%) |
Apr 06, 2005 | 57.39 | 57.84 | 57.34 | 57.46 | 1,278,879 | +0.05(+0.09%) |
Apr 05, 2005 | 57.34 | 57.87 | 57.22 | 57.41 | 1,472,229 | +0.21(+0.36%) |
Apr 04, 2005 | 57.16 | 57.71 | 56.34 | 57.20 | 2,406,272 | +0.11(+0.20%) |
Apr 01, 2005 | 58.10 | 58.86 | 56.80 | 57.09 | 3,357,713 | -0.07(-0.12%) |
Mar 31, 2005 | 57.14 | 57.33 | 56.72 | 57.16 | 2,761,051 | +0.05(+0.08%) |
Mar 30, 2005 | 56.48 | 57.11 | 56.32 | 57.11 | 2,168,313 | +0.73(+1.29%) |
Mar 29, 2005 | 56.39 | 56.86 | 55.92 | 56.38 | 2,916,856 | -0.31(-0.54%) |
Mar 28, 2005 | 57.68 | 57.68 | 56.43 | 56.69 | 3,386,886 | -0.68(-1.19%) |
Mar 24, 2005 | 57.99 | 58.31 | 57.21 | 57.37 | 2,524,662 | -0.58(-1.00%) |
Mar 23, 2005 | 57.83 | 58.15 | 57.18 | 57.95 | 3,422,730 | +0.13(+0.22%) |
Mar 22, 2005 | 58.78 | 59.03 | 57.66 | 57.82 | 2,730,309 | -1.01(-1.72%) |
Mar 21, 2005 | 58.59 | 59.22 | 58.39 | 58.83 | 2,528,979 | +0.24(+0.42%) |
Mar 18, 2005 | 58.94 | 58.94 | 58.02 | 58.59 | 3,700,719 | -0.22(-0.38%) |
Mar 17, 2005 | 59.05 | 59.21 | 58.42 | 58.81 | 2,452,058 | -0.05(-0.09%) |
Mar 16, 2005 | 59.78 | 59.78 | 58.71 | 58.86 | 3,573,171 | -0.92(-1.53%) |
Mar 15, 2005 | 60.67 | 60.67 | 59.66 | 59.78 | 3,908,066 | -0.62(-1.03%) |
Mar 14, 2005 | 59.82 | 60.49 | 59.66 | 60.40 | 2,758,042 | +0.86(+1.45%) |
Mar 11, 2005 | 60.17 | 60.63 | 59.05 | 59.53 | 3,213,813 | -0.63(-1.05%) |
Mar 10, 2005 | 59.97 | 60.35 | 59.49 | 60.17 | 2,899,980 | +0.24(+0.40%) |
Mar 09, 2005 | 60.20 | 61.19 | 59.82 | 59.93 | 5,854,773 | -0.27(-0.44%) |
Mar 08, 2005 | 58.55 | 60.20 | 58.55 | 60.20 | 9,124,185 | +2.10(+3.62%) |
Mar 07, 2005 | 57.41 | 59.43 | 57.33 | 58.10 | 12,591,524 | -1.59(-2.66%) |
Mar 04, 2005 | 58.86 | 59.98 | 58.84 | 59.69 | 2,666,077 | +1.13(+1.93%) |
Mar 03, 2005 | 59.05 | 59.23 | 58.29 | 58.55 | 2,208,867 | +0.05(+0.08%) |
Mar 02, 2005 | 58.36 | 59.09 | 58.31 | 58.51 | 1,356,585 | -0.16(-0.27%) |
Mar 01, 2005 | 58.95 | 59.23 | 58.33 | 58.67 | 1,819,159 | +0.05(+0.09%) |
Feb 28, 2005 | 59.05 | 59.09 | 58.45 | 58.62 | 2,348,842 | -0.51(-0.87%) |
Feb 25, 2005 | 57.86 | 59.28 | 57.79 | 59.13 | 1,766,439 | +1.03(+1.78%) |
Feb 24, 2005 | 57.48 | 58.13 | 57.30 | 58.10 | 1,676,698 | +0.44(+0.77%) |
Feb 23, 2005 | 57.33 | 58.44 | 57.10 | 57.65 | 3,130,874 | +0.32(+0.56%) |
Feb 22, 2005 | 58.37 | 58.94 | 57.05 | 57.33 | 3,173,521 | -1.39(-2.37%) |
Feb 18, 2005 | 59.47 | 59.48 | 58.52 | 58.72 | 2,151,307 | -0.81(-1.36%) |
Feb 17, 2005 | 59.93 | 60.24 | 59.28 | 59.53 | 1,669,895 | -0.57(-0.95%) |
Feb 16, 2005 | 59.82 | 60.31 | 59.66 | 60.11 | 1,113,525 | +0.10(+0.17%) |
Feb 15, 2005 | 60.01 | 60.37 | 59.75 | 60.01 | 2,229,405 | -0.27(-0.44%) |
Feb 14, 2005 | 59.94 | 60.47 | 59.83 | 60.27 | 1,392,037 | +0.34(+0.57%) |
Feb 11, 2005 | 59.17 | 60.18 | 58.59 | 59.93 | 1,618,353 | +0.92(+1.55%) |
Feb 10, 2005 | 58.81 | 59.25 | 58.42 | 59.01 | 2,365,195 | +0.28(+0.48%) |
Feb 09, 2005 | 59.14 | 59.80 | 58.55 | 58.73 | 2,723,899 | -0.37(-0.63%) |
Feb 08, 2005 | 59.46 | 59.86 | 59.01 | 59.10 | 1,971,955 | -0.96(-1.59%) |
Feb 07, 2005 | 60.05 | 60.56 | 59.91 | 60.06 | 931,295 | -0.20(-0.33%) |
Feb 04, 2005 | 59.84 | 60.33 | 59.70 | 60.26 | 1,792,341 | +0.31(+0.52%) |
Feb 03, 2005 | 59.99 | 60.48 | 59.76 | 59.95 | 1,539,469 | -0.04(-0.06%) |
Feb 02, 2005 | 60.60 | 60.60 | 59.62 | 59.98 | 1,884,568 | -0.76(-1.25%) |