Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 59.48 | 59.82 | 58.99 | 59.79 | 12,662 | +0.19(+0.32%) |
Apr 28, 2005 | 59.60 | 59.60 | 59.60 | 59.60 | 104 | -0.97(-1.61%) |
Apr 27, 2005 | 60.57 | 60.57 | 60.57 | 60.57 | 209 | -0.24(-0.39%) |
Apr 26, 2005 | 61.01 | 61.39 | 60.81 | 60.81 | 3,139 | -0.22(-0.36%) |
Apr 25, 2005 | 60.82 | 61.15 | 60.78 | 61.03 | 2,406 | +0.89(+1.48%) |
Apr 22, 2005 | 60.83 | 61.03 | 60.14 | 60.14 | 1,779 | -0.66(-1.08%) |
Apr 21, 2005 | 60.21 | 60.80 | 60.21 | 60.80 | 3,139 | +0.87(+1.45%) |
Apr 20, 2005 | 60.85 | 60.85 | 59.93 | 59.93 | 2,406 | -0.74(-1.21%) |
Apr 19, 2005 | 60.30 | 60.67 | 60.30 | 60.67 | 4,290 | +0.94(+1.57%) |
Apr 18, 2005 | 59.57 | 59.94 | 59.57 | 59.73 | 7,639 | -0.09(-0.14%) |
Apr 15, 2005 | 60.21 | 60.32 | 59.70 | 59.82 | 9,313 | -0.95(-1.56%) |
Apr 14, 2005 | 61.30 | 61.47 | 60.65 | 60.77 | 15,592 | -0.87(-1.41%) |
Apr 13, 2005 | 61.95 | 61.97 | 61.63 | 61.63 | 3,453 | -1.06(-1.69%) |
Apr 12, 2005 | 62.37 | 62.70 | 61.77 | 62.70 | 6,802 | +0.07(+0.11%) |
Apr 11, 2005 | 62.73 | 62.73 | 62.43 | 62.63 | 523 | -0.18(-0.29%) |
Apr 08, 2005 | 63.29 | 63.29 | 62.81 | 62.81 | 1,360 | -0.05(-0.08%) |
Apr 07, 2005 | 62.86 | 62.86 | 62.86 | 62.86 | 0 | +0.00(+0.00%) |
Apr 06, 2005 | 63.11 | 63.24 | 62.86 | 62.86 | 1,255 | +0.15(+0.24%) |
Apr 05, 2005 | 62.72 | 62.78 | 62.69 | 62.71 | 1,569 | +0.19(+0.31%) |
Apr 04, 2005 | 62.54 | 62.54 | 62.19 | 62.51 | 4,081 | -0.08(-0.12%) |
Apr 01, 2005 | 63.14 | 63.25 | 62.45 | 62.59 | 1,360 | -0.14(-0.23%) |
Mar 31, 2005 | 62.69 | 62.82 | 62.63 | 62.73 | 1,674 | +0.37(+0.60%) |
Mar 30, 2005 | 61.92 | 62.36 | 61.87 | 62.36 | 5,860 | +0.61(+0.99%) |
Mar 29, 2005 | 62.46 | 62.78 | 61.73 | 61.75 | 152,472 | -0.71(-1.13%) |
Mar 28, 2005 | 62.69 | 62.69 | 62.46 | 62.46 | 3,453 | -0.02(-0.03%) |
Mar 24, 2005 | 62.46 | 62.67 | 62.37 | 62.48 | 46,673 | +0.10(+0.15%) |
Mar 23, 2005 | 62.32 | 62.50 | 62.27 | 62.38 | 6,278 | -0.11(-0.18%) |
Mar 22, 2005 | 63.14 | 63.26 | 62.49 | 62.49 | 2,092 | -0.27(-0.43%) |
Mar 21, 2005 | 62.76 | 62.91 | 62.44 | 62.76 | 3,348 | -0.04(-0.06%) |
Mar 18, 2005 | 63.09 | 63.09 | 62.67 | 62.80 | 4,813 | -0.36(-0.57%) |
Mar 17, 2005 | 62.92 | 63.16 | 62.92 | 63.16 | 4,290 | +0.39(+0.62%) |
Mar 16, 2005 | 63.26 | 63.26 | 62.76 | 62.77 | 5,337 | -0.67(-1.05%) |
Mar 15, 2005 | 63.97 | 64.07 | 63.41 | 63.44 | 2,302 | -0.39(-0.61%) |
Mar 14, 2005 | 63.48 | 63.83 | 63.48 | 63.83 | 2,092 | +0.25(+0.39%) |
Mar 11, 2005 | 63.55 | 63.98 | 63.47 | 63.58 | 3,139 | +0.11(+0.18%) |
Mar 10, 2005 | 63.71 | 63.71 | 62.91 | 63.47 | 8,999 | -0.55(-0.87%) |
Mar 09, 2005 | 64.36 | 64.37 | 63.90 | 64.02 | 4,395 | -0.34(-0.53%) |
Mar 08, 2005 | 64.89 | 65.06 | 64.37 | 64.37 | 5,651 | -0.46(-0.71%) |
Mar 07, 2005 | 64.70 | 64.92 | 64.48 | 64.83 | 4,709 | +0.50(+0.77%) |
Mar 04, 2005 | 64.07 | 64.47 | 64.07 | 64.33 | 3,453 | +0.48(+0.75%) |
Mar 03, 2005 | 64.19 | 64.19 | 63.68 | 63.85 | 1,674 | -0.35(-0.55%) |
Mar 02, 2005 | 63.53 | 64.21 | 63.53 | 64.21 | 2,302 | +0.41(+0.64%) |
Mar 01, 2005 | 63.59 | 63.79 | 63.55 | 63.79 | 3,348 | +0.36(+0.57%) |
Feb 28, 2005 | 63.90 | 63.90 | 63.04 | 63.43 | 3,976 | -0.42(-0.66%) |
Feb 25, 2005 | 63.29 | 63.85 | 63.29 | 63.85 | 2,825 | +0.67(+1.06%) |
Feb 24, 2005 | 62.53 | 63.19 | 62.24 | 63.18 | 8,267 | +0.67(+1.07%) |
Feb 23, 2005 | 62.69 | 62.69 | 62.28 | 62.51 | 8,162 | +0.12(+0.20%) |
Feb 22, 2005 | 62.82 | 63.32 | 62.26 | 62.39 | 13,394 | -0.90(-1.42%) |
Feb 18, 2005 | 63.17 | 63.40 | 63.10 | 63.29 | 3,244 | +0.22(+0.35%) |
Feb 17, 2005 | 63.85 | 63.85 | 63.07 | 63.07 | 2,616 | -0.54(-0.84%) |
Feb 16, 2005 | 63.22 | 63.60 | 63.22 | 63.60 | 2,406 | +0.27(+0.42%) |
Feb 15, 2005 | 63.31 | 63.80 | 63.31 | 63.34 | 8,895 | +0.10(+0.15%) |
Feb 14, 2005 | 63.41 | 63.41 | 63.15 | 63.24 | 5,337 | -0.08(-0.12%) |
Feb 11, 2005 | 62.97 | 63.37 | 62.97 | 63.32 | 2,197 | +0.97(+1.56%) |
Feb 10, 2005 | 62.33 | 62.43 | 61.93 | 62.34 | 6,069 | +0.13(+0.21%) |
Feb 09, 2005 | 62.51 | 62.51 | 62.16 | 62.21 | 6,592 | -0.76(-1.21%) |
Feb 08, 2005 | 63.17 | 63.17 | 62.94 | 62.97 | 4,813 | +0.05(+0.08%) |
Feb 07, 2005 | 63.14 | 63.28 | 62.81 | 62.92 | 4,081 | -0.05(-0.08%) |
Feb 04, 2005 | 62.53 | 62.97 | 62.53 | 62.97 | 4,290 | +0.84(+1.35%) |
Feb 03, 2005 | 62.19 | 62.19 | 61.95 | 62.13 | 2,930 | +0.00(+0.00%) |
Feb 02, 2005 | 62.11 | 62.39 | 62.11 | 62.13 | 8,999 | +0.13(+0.22%) |