Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 59.15 | 60.53 | 59.02 | 60.53 | 385,874 | +1.39(+2.34%) |
Apr 28, 2005 | 58.99 | 59.48 | 58.46 | 59.15 | 288,090 | +0.06(+0.10%) |
Apr 27, 2005 | 58.17 | 59.16 | 56.87 | 59.09 | 924,407 | -0.20(-0.34%) |
Apr 26, 2005 | 60.44 | 60.61 | 59.27 | 59.29 | 324,811 | -1.39(-2.28%) |
Apr 25, 2005 | 59.77 | 60.68 | 59.57 | 60.68 | 384,018 | +0.86(+1.44%) |
Apr 22, 2005 | 60.52 | 60.52 | 59.23 | 59.82 | 308,823 | -0.90(-1.48%) |
Apr 21, 2005 | 59.42 | 60.84 | 59.41 | 60.72 | 347,194 | +1.40(+2.35%) |
Apr 20, 2005 | 60.08 | 60.11 | 59.26 | 59.32 | 209,595 | -0.80(-1.34%) |
Apr 19, 2005 | 59.96 | 60.24 | 59.45 | 60.13 | 167,614 | +0.16(+0.27%) |
Apr 18, 2005 | 59.70 | 60.18 | 59.15 | 59.96 | 179,889 | +0.31(+0.52%) |
Apr 15, 2005 | 60.58 | 60.58 | 59.56 | 59.65 | 372,671 | -1.08(-1.77%) |
Apr 14, 2005 | 61.44 | 61.48 | 60.40 | 60.73 | 428,887 | -0.65(-1.06%) |
Apr 13, 2005 | 62.96 | 62.96 | 61.17 | 61.38 | 400,212 | -1.36(-2.16%) |
Apr 12, 2005 | 61.86 | 63.02 | 61.37 | 62.74 | 298,199 | +0.87(+1.41%) |
Apr 11, 2005 | 61.81 | 62.05 | 61.37 | 61.86 | 171,534 | -0.16(-0.27%) |
Apr 08, 2005 | 62.10 | 62.43 | 61.90 | 62.03 | 161,425 | -0.02(-0.03%) |
Apr 07, 2005 | 61.85 | 62.14 | 61.73 | 62.05 | 261,685 | +0.07(+0.11%) |
Apr 06, 2005 | 62.49 | 62.86 | 61.76 | 61.98 | 348,329 | -0.41(-0.65%) |
Apr 05, 2005 | 62.19 | 62.69 | 61.91 | 62.39 | 354,621 | +0.16(+0.25%) |
Apr 04, 2005 | 61.22 | 62.34 | 60.78 | 62.23 | 470,558 | +0.61(+0.99%) |
Apr 01, 2005 | 59.68 | 62.53 | 59.55 | 61.62 | 894,082 | +2.05(+3.43%) |
Mar 31, 2005 | 59.67 | 59.79 | 59.42 | 59.57 | 387,009 | -0.10(-0.16%) |
Mar 30, 2005 | 59.61 | 59.89 | 59.49 | 59.67 | 344,512 | +0.30(+0.51%) |
Mar 29, 2005 | 60.59 | 60.59 | 59.37 | 59.37 | 532,137 | -1.22(-2.02%) |
Mar 28, 2005 | 60.45 | 60.80 | 60.45 | 60.59 | 249,720 | +0.15(+0.24%) |
Mar 24, 2005 | 60.20 | 60.84 | 60.12 | 60.45 | 413,311 | -0.10(-0.16%) |
Mar 23, 2005 | 58.65 | 60.71 | 58.61 | 60.54 | 669,839 | +1.55(+2.63%) |
Mar 22, 2005 | 58.95 | 59.53 | 58.91 | 58.99 | 465,607 | +0.28(+0.48%) |
Mar 21, 2005 | 59.28 | 59.58 | 58.36 | 58.71 | 803,415 | -0.37(-0.62%) |
Mar 18, 2005 | 59.83 | 59.89 | 59.02 | 59.08 | 355,343 | -0.74(-1.23%) |
Mar 17, 2005 | 59.76 | 60.02 | 59.57 | 59.82 | 369,886 | +0.30(+0.51%) |
Mar 16, 2005 | 60.67 | 60.79 | 59.46 | 59.52 | 510,580 | -1.07(-1.76%) |
Mar 15, 2005 | 60.78 | 61.41 | 60.42 | 60.58 | 300,468 | -0.19(-0.32%) |
Mar 14, 2005 | 60.11 | 60.88 | 60.05 | 60.78 | 344,615 | +0.67(+1.11%) |
Mar 11, 2005 | 60.11 | 60.40 | 59.75 | 60.11 | 307,173 | +0.00(+0.00%) |
Mar 10, 2005 | 60.01 | 60.31 | 59.68 | 60.11 | 295,517 | +0.08(+0.13%) |
Mar 09, 2005 | 59.87 | 60.13 | 59.70 | 60.03 | 295,001 | -0.07(-0.11%) |
Mar 08, 2005 | 60.11 | 60.25 | 59.91 | 60.10 | 426,617 | -0.01(-0.02%) |
Mar 07, 2005 | 60.01 | 60.11 | 59.62 | 60.11 | 245,903 | +0.00(+0.00%) |
Mar 04, 2005 | 60.09 | 60.25 | 59.98 | 60.11 | 282,520 | +0.12(+0.19%) |
Mar 03, 2005 | 59.99 | 60.12 | 59.64 | 59.99 | 243,634 | +0.03(+0.05%) |
Mar 02, 2005 | 59.38 | 60.09 | 59.38 | 59.96 | 248,998 | +0.10(+0.16%) |
Mar 01, 2005 | 59.78 | 60.08 | 59.70 | 59.87 | 238,167 | +0.28(+0.47%) |
Feb 28, 2005 | 59.26 | 59.62 | 58.86 | 59.58 | 418,881 | +0.49(+0.84%) |
Feb 25, 2005 | 58.65 | 59.09 | 58.29 | 59.09 | 278,910 | +0.58(+0.99%) |
Feb 24, 2005 | 58.27 | 58.56 | 57.84 | 58.51 | 558,131 | +0.10(+0.17%) |
Feb 23, 2005 | 58.50 | 58.64 | 58.22 | 58.41 | 362,047 | -0.09(-0.15%) |
Feb 22, 2005 | 58.36 | 58.61 | 57.83 | 58.50 | 428,268 | -0.28(-0.48%) |
Feb 18, 2005 | 59.09 | 59.14 | 58.51 | 58.78 | 187,831 | -0.03(-0.05%) |
Feb 17, 2005 | 59.09 | 59.14 | 58.56 | 58.81 | 259,106 | -0.43(-0.72%) |
Feb 16, 2005 | 58.70 | 59.38 | 58.31 | 59.24 | 390,310 | +0.65(+1.11%) |
Feb 15, 2005 | 57.90 | 58.59 | 57.61 | 58.59 | 411,042 | +0.97(+1.68%) |
Feb 14, 2005 | 57.20 | 57.70 | 57.05 | 57.62 | 210,936 | +0.11(+0.19%) |
Feb 11, 2005 | 56.58 | 57.53 | 56.48 | 57.51 | 330,793 | +0.83(+1.47%) |
Feb 10, 2005 | 55.89 | 56.98 | 55.69 | 56.68 | 256,012 | +0.64(+1.14%) |
Feb 09, 2005 | 56.71 | 56.71 | 55.84 | 56.04 | 258,693 | -0.68(-1.20%) |
Feb 08, 2005 | 56.85 | 57.18 | 56.45 | 56.71 | 210,833 | -0.23(-0.41%) |
Feb 07, 2005 | 57.15 | 57.30 | 56.41 | 56.95 | 286,646 | -0.38(-0.66%) |
Feb 04, 2005 | 57.20 | 57.37 | 56.89 | 57.33 | 330,484 | +0.53(+0.94%) |
Feb 03, 2005 | 56.62 | 56.95 | 56.02 | 56.79 | 268,596 | +0.09(+0.15%) |
Feb 02, 2005 | 56.88 | 57.09 | 56.43 | 56.71 | 261,891 | -0.12(-0.20%) |