Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 56.75 | 56.82 | 55.23 | 56.45 | 3,931,107 | -0.05(-0.08%) |
Apr 28, 2005 | 56.78 | 57.41 | 56.30 | 56.50 | 2,134,707 | -0.53(-0.92%) |
Apr 27, 2005 | 56.58 | 57.34 | 56.14 | 57.02 | 2,329,103 | +0.49(+0.87%) |
Apr 26, 2005 | 57.18 | 57.44 | 56.53 | 56.53 | 1,783,716 | -0.64(-1.11%) |
Apr 25, 2005 | 56.40 | 57.70 | 56.22 | 57.17 | 2,550,372 | +0.91(+1.61%) |
Apr 22, 2005 | 56.82 | 57.67 | 55.93 | 56.26 | 3,732,693 | -0.78(-1.37%) |
Apr 21, 2005 | 57.57 | 57.59 | 55.02 | 57.04 | 10,833,525 | -0.49(-0.84%) |
Apr 20, 2005 | 58.45 | 59.15 | 57.53 | 57.53 | 2,867,709 | -0.96(-1.65%) |
Apr 19, 2005 | 57.96 | 58.72 | 57.63 | 58.49 | 1,837,840 | +0.49(+0.84%) |
Apr 18, 2005 | 58.00 | 58.61 | 57.77 | 58.00 | 2,657,993 | -0.13(-0.22%) |
Apr 15, 2005 | 58.95 | 59.27 | 57.77 | 58.13 | 3,315,521 | -0.98(-1.66%) |
Apr 14, 2005 | 59.15 | 59.55 | 58.96 | 59.11 | 2,794,873 | -0.24(-0.40%) |
Apr 13, 2005 | 59.71 | 60.11 | 59.09 | 59.35 | 2,641,165 | -0.29(-0.49%) |
Apr 12, 2005 | 58.73 | 60.10 | 58.39 | 59.64 | 2,818,859 | +0.68(+1.15%) |
Apr 11, 2005 | 59.15 | 59.44 | 58.58 | 58.97 | 1,695,559 | -0.25(-0.42%) |
Apr 08, 2005 | 59.95 | 59.97 | 58.82 | 59.21 | 1,628,626 | -0.73(-1.22%) |
Apr 07, 2005 | 59.78 | 60.15 | 59.37 | 59.95 | 1,647,965 | +0.09(+0.15%) |
Apr 06, 2005 | 59.79 | 60.25 | 59.73 | 59.86 | 1,227,654 | +0.06(+0.09%) |
Apr 05, 2005 | 59.73 | 60.28 | 59.60 | 59.80 | 1,413,259 | +0.22(+0.36%) |
Apr 04, 2005 | 59.54 | 60.12 | 58.69 | 59.59 | 2,309,889 | +0.12(+0.20%) |
Apr 01, 2005 | 60.52 | 61.32 | 59.17 | 59.47 | 3,223,221 | -0.07(-0.12%) |
Mar 31, 2005 | 59.52 | 59.72 | 59.09 | 59.54 | 2,650,458 | +0.05(+0.08%) |
Mar 30, 2005 | 58.83 | 59.49 | 58.67 | 59.49 | 2,081,462 | +0.76(+1.29%) |
Mar 29, 2005 | 58.74 | 59.23 | 58.25 | 58.74 | 2,800,022 | -0.32(-0.54%) |
Mar 28, 2005 | 60.08 | 60.08 | 58.78 | 59.05 | 3,251,225 | -0.71(-1.19%) |
Mar 24, 2005 | 60.41 | 60.74 | 59.60 | 59.76 | 2,423,538 | -0.61(-1.00%) |
Mar 23, 2005 | 60.24 | 60.58 | 59.56 | 60.37 | 3,285,634 | +0.14(+0.22%) |
Mar 22, 2005 | 61.24 | 61.49 | 60.07 | 60.23 | 2,620,947 | -1.05(-1.72%) |
Mar 21, 2005 | 61.03 | 61.69 | 60.82 | 61.28 | 2,427,682 | +0.25(+0.42%) |
Mar 18, 2005 | 61.40 | 61.40 | 60.44 | 61.03 | 3,552,488 | -0.23(-0.38%) |
Mar 17, 2005 | 61.52 | 61.68 | 60.85 | 61.26 | 2,353,842 | -0.06(-0.09%) |
Mar 16, 2005 | 62.27 | 62.27 | 61.16 | 61.32 | 3,430,049 | -0.96(-1.53%) |
Mar 15, 2005 | 63.20 | 63.20 | 62.15 | 62.27 | 3,751,529 | -0.65(-1.03%) |
Mar 14, 2005 | 62.31 | 63.01 | 62.14 | 62.92 | 2,647,570 | +0.90(+1.45%) |
Mar 11, 2005 | 62.68 | 63.16 | 61.52 | 62.02 | 3,085,085 | -0.66(-1.05%) |
Mar 10, 2005 | 62.47 | 62.87 | 61.97 | 62.68 | 2,783,822 | +0.25(+0.40%) |
Mar 09, 2005 | 62.71 | 63.74 | 62.31 | 62.43 | 5,620,262 | -0.28(-0.44%) |
Mar 08, 2005 | 61.00 | 62.71 | 61.00 | 62.71 | 8,758,718 | +2.19(+3.62%) |
Mar 07, 2005 | 59.80 | 61.91 | 59.72 | 60.52 | 12,087,175 | -1.66(-2.66%) |
Mar 04, 2005 | 61.32 | 62.48 | 61.30 | 62.18 | 2,559,288 | +1.18(+1.93%) |
Mar 03, 2005 | 61.52 | 61.71 | 60.73 | 61.00 | 2,120,391 | +0.05(+0.08%) |
Mar 02, 2005 | 60.80 | 61.56 | 60.74 | 60.95 | 1,302,248 | -0.17(-0.27%) |
Mar 01, 2005 | 61.41 | 61.70 | 60.77 | 61.12 | 1,746,293 | +0.06(+0.09%) |
Feb 28, 2005 | 61.52 | 61.56 | 60.89 | 61.06 | 2,254,760 | -0.53(-0.87%) |
Feb 25, 2005 | 60.27 | 61.75 | 60.20 | 61.59 | 1,695,685 | +1.07(+1.78%) |
Feb 24, 2005 | 59.88 | 60.56 | 59.69 | 60.52 | 1,609,538 | +0.46(+0.77%) |
Feb 23, 2005 | 59.72 | 60.88 | 59.48 | 60.06 | 3,005,468 | +0.33(+0.56%) |
Feb 22, 2005 | 60.81 | 61.40 | 59.43 | 59.72 | 3,046,407 | -1.45(-2.37%) |
Feb 18, 2005 | 61.95 | 61.96 | 60.97 | 61.17 | 2,065,137 | -0.84(-1.36%) |
Feb 17, 2005 | 62.43 | 62.75 | 61.75 | 62.02 | 1,603,008 | -0.60(-0.95%) |
Feb 16, 2005 | 62.31 | 62.83 | 62.15 | 62.61 | 1,068,923 | +0.10(+0.17%) |
Feb 15, 2005 | 62.51 | 62.89 | 62.24 | 62.51 | 2,140,107 | -0.28(-0.44%) |
Feb 14, 2005 | 62.44 | 62.99 | 62.32 | 62.79 | 1,336,280 | +0.36(+0.57%) |
Feb 11, 2005 | 61.63 | 62.69 | 61.04 | 62.43 | 1,553,530 | +0.96(+1.55%) |
Feb 10, 2005 | 61.26 | 61.72 | 60.86 | 61.48 | 2,270,458 | +0.29(+0.48%) |
Feb 09, 2005 | 61.60 | 62.30 | 61.00 | 61.18 | 2,614,794 | -0.39(-0.63%) |
Feb 08, 2005 | 61.94 | 62.36 | 61.48 | 61.57 | 1,892,969 | -1.00(-1.59%) |
Feb 07, 2005 | 62.55 | 63.09 | 62.41 | 62.57 | 893,992 | -0.21(-0.33%) |
Feb 04, 2005 | 62.34 | 62.85 | 62.19 | 62.77 | 1,720,550 | +0.33(+0.52%) |
Feb 03, 2005 | 62.49 | 63.00 | 62.26 | 62.45 | 1,477,806 | -0.04(-0.06%) |
Feb 02, 2005 | 63.13 | 63.13 | 62.10 | 62.49 | 1,809,082 | -0.79(-1.25%) |