Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 54.79 | 54.92 | 54.53 | 54.80 | 319,752 | +0.54(+1.00%) |
Apr 28, 2005 | 54.57 | 54.64 | 53.92 | 54.26 | 261,374 | -0.76(-1.38%) |
Apr 27, 2005 | 54.81 | 55.12 | 54.43 | 55.02 | 167,969 | +0.14(+0.25%) |
Apr 26, 2005 | 55.02 | 55.12 | 54.71 | 54.88 | 343,103 | -0.57(-1.03%) |
Apr 25, 2005 | 55.16 | 55.53 | 55.04 | 55.46 | 225,684 | +0.85(+1.56%) |
Apr 22, 2005 | 54.86 | 54.98 | 54.39 | 54.61 | 256,332 | -0.26(-0.47%) |
Apr 21, 2005 | 54.19 | 54.87 | 54.00 | 54.86 | 465,565 | +0.67(+1.24%) |
Apr 20, 2005 | 54.61 | 54.61 | 54.06 | 54.19 | 609,254 | -0.57(-1.03%) |
Apr 19, 2005 | 54.46 | 54.83 | 54.38 | 54.76 | 309,801 | +0.38(+0.69%) |
Apr 18, 2005 | 54.38 | 54.64 | 54.38 | 54.38 | 337,531 | -0.39(-0.72%) |
Apr 15, 2005 | 55.28 | 55.28 | 54.65 | 54.77 | 435,712 | -0.81(-1.46%) |
Apr 14, 2005 | 56.00 | 56.23 | 55.53 | 55.59 | 579,800 | -0.61(-1.09%) |
Apr 13, 2005 | 56.45 | 56.60 | 56.15 | 56.20 | 349,074 | -0.66(-1.17%) |
Apr 12, 2005 | 56.52 | 56.98 | 56.02 | 56.86 | 381,182 | +0.08(+0.15%) |
Apr 11, 2005 | 57.03 | 57.05 | 56.52 | 56.78 | 352,921 | -0.32(-0.57%) |
Apr 08, 2005 | 57.13 | 57.34 | 56.90 | 57.10 | 332,622 | -0.60(-1.03%) |
Apr 07, 2005 | 57.64 | 57.89 | 57.36 | 57.70 | 312,189 | +0.55(+0.96%) |
Apr 06, 2005 | 57.21 | 57.51 | 57.07 | 57.15 | 322,804 | +0.24(+0.42%) |
Apr 05, 2005 | 56.63 | 56.98 | 56.60 | 56.90 | 387,152 | +0.99(+1.78%) |
Apr 04, 2005 | 56.57 | 56.57 | 55.72 | 55.91 | 262,037 | -0.07(-0.12%) |
Apr 01, 2005 | 56.23 | 56.64 | 55.98 | 55.98 | 217,989 | -0.08(-0.15%) |
Mar 31, 2005 | 56.57 | 56.57 | 56.04 | 56.06 | 294,145 | -0.50(-0.88%) |
Mar 30, 2005 | 57.13 | 57.13 | 55.81 | 56.56 | 363,403 | +0.76(+1.36%) |
Mar 29, 2005 | 56.23 | 56.32 | 55.72 | 55.80 | 520,095 | -0.93(-1.65%) |
Mar 28, 2005 | 57.03 | 57.03 | 56.58 | 56.73 | 338,194 | +0.35(+0.61%) |
Mar 24, 2005 | 56.53 | 56.70 | 56.34 | 56.38 | 711,150 | -0.90(-1.58%) |
Mar 23, 2005 | 57.30 | 57.39 | 56.75 | 57.29 | 332,091 | -0.07(-0.12%) |
Mar 22, 2005 | 57.47 | 58.27 | 57.32 | 57.36 | 357,167 | -0.34(-0.59%) |
Mar 21, 2005 | 57.74 | 57.74 | 57.36 | 57.70 | 256,200 | -0.02(-0.03%) |
Mar 18, 2005 | 57.95 | 57.95 | 57.53 | 57.71 | 222,632 | +0.17(+0.30%) |
Mar 17, 2005 | 57.96 | 57.96 | 57.32 | 57.54 | 315,374 | -0.55(-0.95%) |
Mar 16, 2005 | 58.22 | 58.23 | 57.31 | 58.09 | 644,546 | -0.35(-0.61%) |
Mar 15, 2005 | 58.71 | 58.76 | 58.41 | 58.44 | 198,352 | -0.63(-1.07%) |
Mar 14, 2005 | 59.42 | 59.42 | 58.53 | 59.08 | 279,816 | -0.35(-0.60%) |
Mar 11, 2005 | 59.76 | 59.90 | 59.33 | 59.43 | 184,819 | -0.23(-0.39%) |
Mar 10, 2005 | 59.32 | 59.78 | 59.32 | 59.66 | 235,900 | +0.40(+0.67%) |
Mar 09, 2005 | 59.73 | 59.92 | 59.22 | 59.26 | 504,041 | +0.02(+0.04%) |
Mar 08, 2005 | 59.72 | 59.72 | 59.17 | 59.24 | 242,932 | +0.11(+0.19%) |
Mar 07, 2005 | 59.15 | 59.42 | 59.02 | 59.13 | 203,527 | -0.25(-0.42%) |
Mar 04, 2005 | 58.94 | 59.63 | 58.92 | 59.38 | 353,187 | +0.62(+1.05%) |
Mar 03, 2005 | 58.94 | 59.18 | 58.58 | 58.76 | 341,113 | -0.17(-0.28%) |
Mar 02, 2005 | 58.89 | 59.26 | 58.50 | 58.92 | 207,374 | +0.04(+0.06%) |
Mar 01, 2005 | 58.68 | 58.98 | 58.64 | 58.89 | 337,000 | +0.26(+0.45%) |
Feb 28, 2005 | 58.79 | 58.92 | 58.37 | 58.62 | 204,853 | +0.14(+0.23%) |
Feb 25, 2005 | 58.11 | 58.59 | 58.04 | 58.49 | 307,546 | +0.38(+0.65%) |
Feb 24, 2005 | 58.11 | 58.21 | 57.90 | 58.11 | 280,082 | -0.45(-0.77%) |
Feb 23, 2005 | 58.69 | 58.70 | 58.41 | 58.56 | 250,096 | -0.19(-0.32%) |
Feb 22, 2005 | 59.00 | 59.26 | 58.65 | 58.75 | 376,671 | -0.92(-1.54%) |
Feb 18, 2005 | 59.47 | 59.77 | 59.43 | 59.67 | 195,301 | +0.92(+1.57%) |
Feb 17, 2005 | 58.98 | 59.13 | 58.74 | 58.75 | 481,486 | -0.99(-1.65%) |
Feb 16, 2005 | 59.96 | 59.96 | 59.59 | 59.74 | 337,398 | -0.60(-0.99%) |
Feb 15, 2005 | 59.90 | 60.60 | 59.80 | 60.33 | 666,571 | +0.26(+0.44%) |
Feb 14, 2005 | 59.71 | 60.10 | 59.71 | 60.07 | 187,075 | +0.45(+0.76%) |
Feb 11, 2005 | 59.30 | 59.84 | 59.17 | 59.62 | 224,755 | +0.37(+0.62%) |
Feb 10, 2005 | 58.98 | 59.32 | 58.96 | 59.25 | 210,957 | +0.62(+1.05%) |
Feb 09, 2005 | 58.45 | 58.97 | 58.45 | 58.63 | 252,883 | +0.31(+0.53%) |
Feb 08, 2005 | 58.24 | 58.53 | 58.15 | 58.32 | 292,155 | -0.26(-0.45%) |
Feb 07, 2005 | 58.59 | 58.83 | 58.50 | 58.59 | 510,542 | -0.68(-1.14%) |
Feb 04, 2005 | 58.98 | 59.29 | 58.72 | 59.26 | 339,123 | +0.84(+1.44%) |
Feb 03, 2005 | 58.65 | 58.66 | 58.07 | 58.42 | 397,501 | -0.91(-1.54%) |
Feb 02, 2005 | 59.46 | 59.62 | 59.05 | 59.33 | 372,160 | +0.05(+0.09%) |