Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 61.06 | 61.06 | 59.40 | 60.88 | 1,014,958 | -0.05(-0.09%) |
Apr 28, 2005 | 61.32 | 61.93 | 60.64 | 60.93 | 486,348 | -0.27(-0.44%) |
Apr 27, 2005 | 60.73 | 61.62 | 60.18 | 61.20 | 459,209 | +0.16(+0.25%) |
Apr 26, 2005 | 62.36 | 62.43 | 60.92 | 61.04 | 488,508 | -1.44(-2.30%) |
Apr 25, 2005 | 62.12 | 62.62 | 61.92 | 62.48 | 531,850 | +0.14(+0.23%) |
Apr 22, 2005 | 61.03 | 62.34 | 60.79 | 62.34 | 633,927 | +1.20(+1.96%) |
Apr 21, 2005 | 61.59 | 61.77 | 60.87 | 61.14 | 844,156 | -0.27(-0.43%) |
Apr 20, 2005 | 62.29 | 62.32 | 61.32 | 61.40 | 786,771 | -0.89(-1.43%) |
Apr 19, 2005 | 61.30 | 62.54 | 61.26 | 62.29 | 1,403,011 | -1.41(-2.22%) |
Apr 18, 2005 | 62.55 | 63.75 | 62.10 | 63.71 | 954,603 | +1.16(+1.85%) |
Apr 15, 2005 | 62.60 | 62.95 | 62.39 | 62.55 | 494,584 | -0.17(-0.27%) |
Apr 14, 2005 | 62.66 | 62.95 | 62.47 | 62.72 | 398,449 | -0.04(-0.07%) |
Apr 13, 2005 | 64.10 | 64.20 | 62.58 | 62.77 | 329,588 | -1.50(-2.34%) |
Apr 12, 2005 | 63.34 | 64.43 | 63.09 | 64.27 | 637,842 | +1.12(+1.77%) |
Apr 11, 2005 | 63.24 | 63.38 | 62.89 | 63.15 | 383,326 | -0.09(-0.14%) |
Apr 08, 2005 | 63.65 | 63.84 | 63.01 | 63.24 | 300,558 | -0.41(-0.64%) |
Apr 07, 2005 | 62.69 | 63.72 | 62.65 | 63.65 | 390,212 | +0.86(+1.37%) |
Apr 06, 2005 | 62.92 | 63.43 | 62.72 | 62.79 | 359,022 | +0.02(+0.04%) |
Apr 05, 2005 | 62.99 | 63.17 | 62.61 | 62.77 | 230,077 | -0.04(-0.06%) |
Apr 04, 2005 | 62.04 | 63.23 | 61.44 | 62.80 | 743,429 | +0.84(+1.36%) |
Apr 01, 2005 | 63.18 | 63.37 | 61.15 | 61.96 | 720,071 | -1.07(-1.70%) |
Mar 31, 2005 | 63.74 | 64.11 | 62.98 | 63.03 | 420,997 | -0.63(-0.99%) |
Mar 30, 2005 | 63.57 | 63.74 | 63.32 | 63.66 | 429,369 | -0.28(-0.44%) |
Mar 29, 2005 | 64.19 | 64.37 | 63.85 | 63.95 | 342,280 | -0.43(-0.67%) |
Mar 28, 2005 | 63.05 | 64.93 | 63.05 | 64.37 | 463,124 | +1.12(+1.77%) |
Mar 24, 2005 | 63.55 | 63.83 | 63.25 | 63.26 | 188,760 | -0.42(-0.66%) |
Mar 23, 2005 | 64.06 | 64.36 | 63.68 | 63.68 | 480,002 | -0.38(-0.59%) |
Mar 22, 2005 | 64.80 | 64.91 | 63.92 | 64.06 | 487,833 | -0.73(-1.12%) |
Mar 21, 2005 | 64.47 | 64.99 | 64.37 | 64.78 | 278,279 | +0.16(+0.25%) |
Mar 18, 2005 | 64.99 | 65.20 | 64.15 | 64.62 | 790,552 | -0.61(-0.94%) |
Mar 17, 2005 | 65.92 | 66.01 | 65.16 | 65.23 | 813,506 | -0.67(-1.01%) |
Mar 16, 2005 | 66.63 | 66.63 | 65.77 | 65.90 | 633,522 | -0.54(-0.81%) |
Mar 15, 2005 | 66.40 | 66.69 | 66.14 | 66.44 | 663,902 | -0.22(-0.33%) |
Mar 14, 2005 | 65.89 | 66.83 | 65.69 | 66.66 | 392,913 | +0.93(+1.41%) |
Mar 11, 2005 | 65.66 | 65.91 | 65.25 | 65.74 | 339,714 | +0.20(+0.31%) |
Mar 10, 2005 | 65.18 | 65.81 | 65.18 | 65.54 | 211,984 | +0.33(+0.51%) |
Mar 09, 2005 | 65.06 | 65.53 | 64.99 | 65.20 | 272,338 | +0.07(+0.10%) |
Mar 08, 2005 | 65.12 | 65.34 | 65.08 | 65.14 | 282,465 | -0.10(-0.15%) |
Mar 07, 2005 | 64.97 | 65.49 | 64.96 | 65.23 | 227,106 | +0.19(+0.28%) |
Mar 04, 2005 | 64.22 | 65.17 | 63.99 | 65.05 | 338,364 | +1.01(+1.58%) |
Mar 03, 2005 | 64.66 | 64.75 | 63.89 | 64.03 | 228,996 | -0.64(-0.98%) |
Mar 02, 2005 | 64.29 | 64.78 | 63.55 | 64.67 | 416,407 | +0.24(+0.37%) |
Mar 01, 2005 | 64.41 | 64.86 | 64.25 | 64.43 | 370,094 | +0.10(+0.15%) |
Feb 28, 2005 | 64.80 | 64.80 | 63.88 | 64.34 | 504,036 | -0.65(-1.00%) |
Feb 25, 2005 | 64.58 | 65.14 | 64.58 | 64.99 | 332,018 | +0.41(+0.63%) |
Feb 24, 2005 | 64.57 | 64.98 | 64.30 | 64.58 | 356,052 | -0.07(-0.11%) |
Feb 23, 2005 | 64.26 | 65.23 | 64.23 | 64.66 | 436,660 | +0.43(+0.67%) |
Feb 22, 2005 | 65.93 | 65.93 | 63.64 | 64.23 | 529,285 | -1.89(-2.86%) |
Feb 18, 2005 | 66.37 | 66.58 | 65.78 | 66.12 | 430,314 | -0.17(-0.26%) |
Feb 17, 2005 | 66.00 | 66.32 | 65.69 | 66.29 | 438,550 | +0.10(+0.15%) |
Feb 16, 2005 | 65.96 | 66.34 | 65.85 | 66.19 | 342,550 | +0.24(+0.36%) |
Feb 15, 2005 | 66.43 | 66.43 | 65.73 | 65.95 | 345,655 | -0.36(-0.55%) |
Feb 14, 2005 | 66.25 | 66.47 | 65.94 | 66.32 | 527,124 | -0.03(-0.04%) |
Feb 11, 2005 | 65.66 | 67.31 | 65.51 | 66.34 | 663,902 | +0.54(+0.82%) |
Feb 10, 2005 | 65.22 | 65.89 | 65.17 | 65.80 | 602,332 | +0.44(+0.68%) |
Feb 09, 2005 | 65.21 | 65.63 | 65.03 | 65.36 | 786,501 | +0.12(+0.18%) |
Feb 08, 2005 | 64.79 | 65.32 | 64.74 | 65.24 | 603,142 | +0.45(+0.70%) |
Feb 07, 2005 | 64.29 | 65.30 | 63.99 | 64.79 | 657,826 | +0.32(+0.49%) |
Feb 04, 2005 | 63.79 | 64.47 | 63.53 | 64.47 | 347,681 | +0.83(+1.30%) |
Feb 03, 2005 | 62.96 | 63.82 | 62.69 | 63.64 | 873,860 | +0.68(+1.08%) |
Feb 02, 2005 | 63.62 | 63.62 | 62.75 | 62.96 | 757,067 | -0.81(-1.27%) |