Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 56.75 | 56.81 | 55.23 | 56.44 | 3,931,610 | -0.05(-0.08%) |
Apr 28, 2005 | 56.77 | 57.41 | 56.29 | 56.49 | 2,134,981 | -0.53(-0.92%) |
Apr 27, 2005 | 56.57 | 57.34 | 56.13 | 57.02 | 2,329,401 | +0.49(+0.87%) |
Apr 26, 2005 | 57.17 | 57.43 | 56.52 | 56.52 | 1,783,944 | -0.64(-1.11%) |
Apr 25, 2005 | 56.39 | 57.69 | 56.21 | 57.16 | 2,550,698 | +0.91(+1.61%) |
Apr 22, 2005 | 56.81 | 57.66 | 55.92 | 56.25 | 3,733,171 | -0.78(-1.37%) |
Apr 21, 2005 | 57.57 | 57.58 | 55.01 | 57.03 | 10,834,912 | -0.49(-0.84%) |
Apr 20, 2005 | 58.44 | 59.14 | 57.52 | 57.52 | 2,868,076 | -0.96(-1.65%) |
Apr 19, 2005 | 57.95 | 58.71 | 57.62 | 58.48 | 1,838,075 | +0.49(+0.84%) |
Apr 18, 2005 | 58.00 | 58.60 | 57.77 | 58.00 | 2,658,333 | -0.13(-0.22%) |
Apr 15, 2005 | 58.94 | 59.26 | 57.77 | 58.12 | 3,315,946 | -0.98(-1.66%) |
Apr 14, 2005 | 59.14 | 59.54 | 58.95 | 59.10 | 2,795,231 | -0.24(-0.40%) |
Apr 13, 2005 | 59.70 | 60.10 | 59.08 | 59.34 | 2,641,503 | -0.29(-0.49%) |
Apr 12, 2005 | 58.72 | 60.09 | 58.39 | 59.64 | 2,819,219 | +0.68(+1.15%) |
Apr 11, 2005 | 59.14 | 59.44 | 58.57 | 58.96 | 1,695,777 | -0.25(-0.42%) |
Apr 08, 2005 | 59.95 | 59.96 | 58.81 | 59.21 | 1,628,835 | -0.73(-1.22%) |
Apr 07, 2005 | 59.77 | 60.15 | 59.36 | 59.94 | 1,648,176 | +0.09(+0.15%) |
Apr 06, 2005 | 59.78 | 60.24 | 59.72 | 59.85 | 1,227,811 | +0.06(+0.09%) |
Apr 05, 2005 | 59.72 | 60.27 | 59.60 | 59.80 | 1,413,440 | +0.22(+0.36%) |
Apr 04, 2005 | 59.53 | 60.11 | 58.68 | 59.58 | 2,310,185 | +0.12(+0.20%) |
Apr 01, 2005 | 60.51 | 61.31 | 59.16 | 59.46 | 3,223,634 | -0.07(-0.12%) |
Mar 31, 2005 | 59.52 | 59.72 | 59.08 | 59.53 | 2,650,797 | +0.05(+0.08%) |
Mar 30, 2005 | 58.82 | 59.49 | 58.66 | 59.49 | 2,081,728 | +0.76(+1.29%) |
Mar 29, 2005 | 58.74 | 59.22 | 58.24 | 58.73 | 2,800,380 | -0.32(-0.54%) |
Mar 28, 2005 | 60.07 | 60.07 | 58.78 | 59.05 | 3,251,641 | -0.71(-1.19%) |
Mar 24, 2005 | 60.40 | 60.74 | 59.59 | 59.76 | 2,423,848 | -0.61(-1.00%) |
Mar 23, 2005 | 60.23 | 60.57 | 59.56 | 60.36 | 3,286,054 | +0.14(+0.22%) |
Mar 22, 2005 | 61.23 | 61.48 | 60.06 | 60.23 | 2,621,282 | -1.05(-1.72%) |
Mar 21, 2005 | 61.02 | 61.68 | 60.81 | 61.28 | 2,427,993 | +0.25(+0.42%) |
Mar 18, 2005 | 61.39 | 61.39 | 60.43 | 61.02 | 3,552,942 | -0.23(-0.38%) |
Mar 17, 2005 | 61.51 | 61.67 | 60.85 | 61.25 | 2,354,143 | -0.06(-0.09%) |
Mar 16, 2005 | 62.26 | 62.26 | 61.15 | 61.31 | 3,430,488 | -0.96(-1.53%) |
Mar 15, 2005 | 63.20 | 63.20 | 62.14 | 62.26 | 3,752,010 | -0.64(-1.03%) |
Mar 14, 2005 | 62.30 | 63.00 | 62.14 | 62.91 | 2,647,908 | +0.90(+1.45%) |
Mar 11, 2005 | 62.67 | 63.15 | 61.51 | 62.01 | 3,085,480 | -0.66(-1.05%) |
Mar 10, 2005 | 62.46 | 62.86 | 61.96 | 62.67 | 2,784,179 | +0.25(+0.40%) |
Mar 09, 2005 | 62.70 | 63.74 | 62.30 | 62.42 | 5,620,982 | -0.28(-0.44%) |
Mar 08, 2005 | 60.99 | 62.70 | 60.99 | 62.70 | 8,759,840 | +2.19(+3.62%) |
Mar 07, 2005 | 59.80 | 61.90 | 59.72 | 60.51 | 12,088,722 | -1.66(-2.66%) |
Mar 04, 2005 | 61.31 | 62.47 | 61.29 | 62.17 | 2,559,616 | +1.18(+1.93%) |
Mar 03, 2005 | 61.51 | 61.70 | 60.72 | 60.99 | 2,120,663 | +0.05(+0.08%) |
Mar 02, 2005 | 60.79 | 61.55 | 60.74 | 60.94 | 1,302,415 | -0.17(-0.27%) |
Mar 01, 2005 | 61.40 | 61.69 | 60.76 | 61.11 | 1,746,517 | +0.06(+0.09%) |
Feb 28, 2005 | 61.51 | 61.55 | 60.88 | 61.05 | 2,255,049 | -0.53(-0.87%) |
Feb 25, 2005 | 60.27 | 61.75 | 60.19 | 61.59 | 1,695,902 | +1.07(+1.78%) |
Feb 24, 2005 | 59.88 | 60.55 | 59.68 | 60.51 | 1,609,744 | +0.46(+0.77%) |
Feb 23, 2005 | 59.72 | 60.87 | 59.48 | 60.05 | 3,005,853 | +0.33(+0.56%) |
Feb 22, 2005 | 60.80 | 61.39 | 59.42 | 59.72 | 3,046,797 | -1.45(-2.37%) |
Feb 18, 2005 | 61.95 | 61.95 | 60.96 | 61.17 | 2,065,401 | -0.84(-1.36%) |
Feb 17, 2005 | 62.42 | 62.74 | 61.75 | 62.01 | 1,603,213 | -0.60(-0.95%) |
Feb 16, 2005 | 62.30 | 62.82 | 62.14 | 62.61 | 1,069,060 | +0.10(+0.17%) |
Feb 15, 2005 | 62.50 | 62.88 | 62.23 | 62.50 | 2,140,381 | -0.28(-0.44%) |
Feb 14, 2005 | 62.43 | 62.98 | 62.31 | 62.78 | 1,336,451 | +0.36(+0.57%) |
Feb 11, 2005 | 61.63 | 62.69 | 61.03 | 62.42 | 1,553,729 | +0.96(+1.55%) |
Feb 10, 2005 | 61.25 | 61.71 | 60.85 | 61.47 | 2,270,748 | +0.29(+0.48%) |
Feb 09, 2005 | 61.60 | 62.29 | 60.99 | 61.17 | 2,615,128 | -0.39(-0.63%) |
Feb 08, 2005 | 61.93 | 62.35 | 61.47 | 61.56 | 1,893,211 | -1.00(-1.59%) |
Feb 07, 2005 | 62.54 | 63.08 | 62.40 | 62.56 | 894,107 | -0.21(-0.33%) |
Feb 04, 2005 | 62.33 | 62.84 | 62.18 | 62.77 | 1,720,770 | +0.33(+0.52%) |
Feb 03, 2005 | 62.49 | 63.00 | 62.25 | 62.44 | 1,477,996 | -0.04(-0.06%) |
Feb 02, 2005 | 63.12 | 63.12 | 62.10 | 62.48 | 1,809,314 | -0.79(-1.25%) |