Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 59.85 | 60.15 | 59.45 | 59.85 | 20,323 | +0.70(+1.18%) |
Apr 28, 2005 | 59.15 | 59.50 | 58.75 | 59.15 | 21,602 | +0.00(+0.00%) |
Apr 27, 2005 | 59.15 | 59.50 | 58.75 | 59.15 | 21,602 | -0.61(-1.02%) |
Apr 26, 2005 | 59.76 | 59.80 | 59.20 | 59.76 | 19,375 | +0.41(+0.69%) |
Apr 25, 2005 | 59.35 | 59.60 | 59.30 | 59.35 | 27,322 | +0.00(+0.00%) |
Apr 22, 2005 | 59.35 | 59.60 | 59.30 | 59.35 | 27,322 | +0.30(+0.51%) |
Apr 21, 2005 | 59.05 | 59.60 | 59.00 | 59.05 | 21,596 | +0.00(+0.00%) |
Apr 20, 2005 | 59.05 | 59.60 | 59.00 | 59.05 | 21,596 | +0.35(+0.60%) |
Apr 19, 2005 | 58.70 | 59.15 | 58.50 | 58.70 | 53,514 | -1.95(-3.22%) |
Apr 18, 2005 | 60.65 | 60.65 | 59.80 | 60.65 | 66,845 | +0.00(+0.00%) |
Apr 15, 2005 | 60.65 | 60.65 | 59.80 | 60.65 | 66,845 | -0.05(-0.08%) |
Apr 14, 2005 | 60.70 | 60.95 | 60.28 | 60.70 | 48,755 | +0.00(+0.00%) |
Apr 13, 2005 | 60.70 | 60.95 | 60.28 | 60.70 | 48,755 | +0.15(+0.25%) |
Apr 12, 2005 | 60.55 | 61.00 | 59.60 | 60.55 | 43,964 | -1.45(-2.34%) |
Apr 11, 2005 | 62.00 | 62.15 | 61.40 | 62.00 | 19,972 | +0.80(+1.31%) |
Apr 08, 2005 | 61.20 | 61.30 | 60.80 | 61.20 | 19,035 | +0.20(+0.33%) |
Apr 07, 2005 | 61.00 | 61.15 | 60.60 | 61.00 | 20,380 | +0.50(+0.83%) |
Apr 06, 2005 | 60.50 | 60.50 | 60.10 | 60.50 | 31,939 | +0.80(+1.34%) |
Apr 05, 2005 | 59.70 | 59.75 | 59.15 | 59.70 | 34,459 | +0.00(+0.00%) |
Apr 04, 2005 | 59.70 | 59.75 | 59.15 | 59.70 | 34,459 | -0.80(-1.32%) |
Apr 01, 2005 | 60.50 | 60.90 | 60.40 | 60.50 | 26,244 | -0.35(-0.58%) |
Mar 31, 2005 | 60.85 | 60.85 | 60.05 | 60.85 | 28,780 | +0.45(+0.75%) |
Mar 30, 2005 | 60.40 | 60.45 | 59.60 | 60.40 | 96,534 | +0.00(+0.00%) |
Mar 29, 2005 | 60.40 | 60.45 | 59.60 | 60.40 | 96,534 | +0.70(+1.17%) |
Mar 28, 2005 | 59.70 | 59.70 | 59.10 | 59.70 | 20,496 | +1.00(+1.70%) |
Mar 24, 2005 | 58.70 | 58.85 | 58.25 | 58.70 | 22,622 | +0.00(+0.00%) |
Mar 23, 2005 | 58.70 | 58.85 | 58.25 | 58.70 | 22,622 | -0.65(-1.10%) |
Mar 22, 2005 | 59.35 | 59.55 | 59.05 | 59.35 | 40,288 | +0.00(+0.00%) |
Mar 21, 2005 | 59.35 | 59.55 | 59.05 | 59.35 | 40,288 | -0.55(-0.92%) |
Mar 18, 2005 | 59.90 | 59.95 | 59.35 | 59.90 | 29,112 | +0.00(+0.00%) |
Mar 17, 2005 | 59.90 | 59.95 | 59.35 | 59.90 | 29,112 | +0.55(+0.93%) |
Mar 16, 2005 | 59.35 | 59.35 | 58.75 | 59.35 | 20,935 | +0.00(+0.00%) |
Mar 15, 2005 | 59.35 | 59.35 | 58.75 | 59.35 | 20,935 | +1.05(+1.80%) |
Mar 14, 2005 | 58.30 | 58.60 | 57.85 | 58.30 | 35,576 | +0.70(+1.22%) |
Mar 11, 2005 | 57.60 | 57.95 | 57.10 | 57.60 | 58,428 | -0.75(-1.29%) |
Mar 10, 2005 | 58.35 | 59.03 | 57.85 | 58.35 | 73,637 | +0.00(+0.00%) |
Mar 09, 2005 | 58.35 | 59.03 | 57.85 | 58.35 | 73,637 | -0.50(-0.85%) |
Mar 08, 2005 | 58.85 | 59.50 | 58.85 | 58.85 | 61,747 | -0.65(-1.09%) |
Mar 07, 2005 | 59.50 | 59.75 | 58.50 | 59.50 | 23,628 | +0.00(+0.00%) |
Mar 04, 2005 | 59.50 | 59.75 | 58.50 | 59.50 | 23,628 | +0.35(+0.59%) |
Mar 03, 2005 | 59.15 | 59.25 | 58.20 | 59.15 | 25,284 | -1.65(-2.71%) |
Mar 02, 2005 | 60.80 | 60.80 | 60.30 | 60.80 | 29,784 | -0.10(-0.16%) |
Mar 01, 2005 | 60.90 | 61.20 | 60.45 | 60.90 | 272,801 | +0.00(+0.00%) |
Feb 28, 2005 | 60.90 | 61.20 | 60.45 | 60.90 | 272,801 | +1.00(+1.67%) |
Feb 25, 2005 | 59.90 | 60.45 | 59.45 | 59.90 | 56,357 | -2.05(-3.31%) |
Feb 24, 2005 | 61.95 | 61.95 | 61.35 | 61.95 | 24,886 | +0.55(+0.90%) |
Feb 23, 2005 | 61.40 | 61.60 | 60.02 | 61.40 | 33,750 | +0.00(+0.00%) |
Feb 22, 2005 | 61.40 | 61.60 | 60.02 | 61.40 | 33,750 | -0.75(-1.21%) |
Feb 18, 2005 | 62.15 | 62.60 | 61.70 | 62.15 | 17,131 | +0.20(+0.32%) |
Feb 17, 2005 | 61.95 | 61.95 | 61.20 | 61.95 | 86,032 | +0.00(+0.00%) |
Feb 16, 2005 | 61.95 | 61.95 | 61.20 | 61.95 | 86,032 | -0.20(-0.32%) |
Feb 15, 2005 | 62.15 | 62.15 | 61.80 | 62.15 | 29,960 | +0.50(+0.81%) |
Feb 14, 2005 | 61.65 | 61.80 | 61.20 | 61.65 | 28,826 | +0.00(+0.00%) |
Feb 11, 2005 | 61.65 | 61.80 | 61.20 | 61.65 | 28,826 | +1.40(+2.32%) |
Feb 10, 2005 | 60.25 | 60.30 | 59.80 | 60.25 | 122,838 | +0.00(+0.00%) |
Feb 09, 2005 | 60.25 | 60.30 | 59.80 | 60.25 | 122,838 | -0.35(-0.58%) |
Feb 08, 2005 | 60.60 | 60.70 | 59.50 | 60.60 | 30,289 | -0.10(-0.16%) |
Feb 07, 2005 | 60.70 | 61.00 | 60.40 | 60.70 | 24,120 | +1.10(+1.85%) |
Feb 04, 2005 | 59.60 | 59.70 | 59.40 | 59.60 | 34,791 | +0.00(+0.00%) |
Feb 03, 2005 | 59.60 | 59.70 | 59.40 | 59.60 | 34,791 | -0.65(-1.08%) |
Feb 02, 2005 | 60.25 | 60.25 | 59.65 | 60.25 | 24,060 | +2.10(+3.61%) |