Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 57.81 | 58.09 | 57.07 | 57.84 | 839,971 | +0.12(+0.21%) |
Apr 28, 2005 | 57.85 | 57.97 | 57.19 | 57.71 | 589,386 | +0.04(+0.07%) |
Apr 27, 2005 | 56.97 | 58.16 | 56.50 | 57.67 | 1,068,921 | +0.81(+1.42%) |
Apr 26, 2005 | 57.31 | 57.81 | 56.86 | 56.86 | 757,105 | -0.31(-0.55%) |
Apr 25, 2005 | 56.42 | 57.30 | 56.38 | 57.18 | 1,018,080 | +0.89(+1.58%) |
Apr 22, 2005 | 56.87 | 57.58 | 55.79 | 56.29 | 1,511,022 | +0.17(+0.29%) |
Apr 21, 2005 | 55.46 | 56.12 | 54.77 | 56.12 | 696,568 | +1.11(+2.01%) |
Apr 20, 2005 | 56.08 | 56.08 | 54.94 | 55.01 | 483,166 | -0.89(-1.60%) |
Apr 19, 2005 | 55.80 | 56.16 | 55.34 | 55.91 | 494,704 | +0.07(+0.13%) |
Apr 18, 2005 | 54.72 | 56.18 | 54.72 | 55.83 | 539,060 | +0.99(+1.81%) |
Apr 15, 2005 | 55.30 | 55.70 | 54.80 | 54.84 | 621,310 | -0.64(-1.15%) |
Apr 14, 2005 | 56.33 | 56.34 | 55.48 | 55.48 | 565,349 | -0.87(-1.54%) |
Apr 13, 2005 | 56.91 | 57.16 | 56.16 | 56.34 | 875,858 | -0.48(-0.84%) |
Apr 12, 2005 | 56.24 | 56.92 | 55.67 | 56.82 | 819,435 | +0.66(+1.18%) |
Apr 11, 2005 | 56.33 | 56.35 | 55.95 | 56.16 | 547,229 | -0.41(-0.73%) |
Apr 08, 2005 | 57.19 | 57.32 | 56.46 | 56.57 | 302,244 | -0.65(-1.14%) |
Apr 07, 2005 | 57.52 | 57.52 | 56.94 | 57.23 | 329,499 | -0.09(-0.16%) |
Apr 06, 2005 | 57.13 | 57.85 | 57.00 | 57.32 | 827,434 | +0.43(+0.75%) |
Apr 05, 2005 | 57.04 | 57.04 | 56.55 | 56.89 | 412,149 | +0.04(+0.07%) |
Apr 04, 2005 | 56.41 | 56.94 | 55.89 | 56.85 | 540,970 | +0.46(+0.82%) |
Apr 01, 2005 | 57.11 | 57.53 | 55.91 | 56.38 | 548,174 | -0.62(-1.09%) |
Mar 31, 2005 | 56.71 | 57.13 | 56.57 | 57.00 | 553,562 | +0.30(+0.52%) |
Mar 30, 2005 | 55.57 | 56.74 | 55.48 | 56.71 | 782,392 | +1.17(+2.11%) |
Mar 29, 2005 | 56.05 | 56.24 | 55.50 | 55.53 | 597,731 | -0.54(-0.96%) |
Mar 28, 2005 | 56.02 | 56.42 | 56.02 | 56.07 | 522,037 | +0.01(+0.01%) |
Mar 24, 2005 | 56.52 | 56.86 | 56.06 | 56.06 | 755,092 | -0.59(-1.05%) |
Mar 23, 2005 | 56.48 | 56.77 | 56.03 | 56.66 | 710,623 | +0.29(+0.51%) |
Mar 22, 2005 | 56.92 | 57.11 | 56.16 | 56.37 | 1,056,708 | -0.60(-1.06%) |
Mar 21, 2005 | 57.44 | 57.54 | 56.69 | 56.97 | 705,535 | -0.42(-0.73%) |
Mar 18, 2005 | 57.45 | 57.77 | 57.05 | 57.39 | 735,883 | -0.22(-0.39%) |
Mar 17, 2005 | 57.26 | 57.78 | 57.00 | 57.62 | 591,711 | +0.40(+0.71%) |
Mar 16, 2005 | 57.31 | 57.57 | 56.99 | 57.21 | 570,688 | -0.21(-0.37%) |
Mar 15, 2005 | 57.76 | 58.15 | 57.43 | 57.43 | 505,617 | -0.47(-0.81%) |
Mar 14, 2005 | 57.57 | 58.18 | 57.33 | 57.90 | 667,425 | +0.48(+0.83%) |
Mar 11, 2005 | 57.43 | 57.66 | 57.28 | 57.42 | 590,090 | -0.27(-0.47%) |
Mar 10, 2005 | 57.61 | 57.87 | 57.43 | 57.69 | 699,673 | +0.16(+0.27%) |
Mar 09, 2005 | 57.71 | 57.83 | 57.19 | 57.53 | 882,386 | -0.30(-0.51%) |
Mar 08, 2005 | 57.43 | 58.19 | 57.11 | 57.83 | 1,047,473 | +0.25(+0.43%) |
Mar 07, 2005 | 57.13 | 57.61 | 56.95 | 57.58 | 589,105 | +0.61(+1.07%) |
Mar 04, 2005 | 56.08 | 57.10 | 56.08 | 56.97 | 734,620 | +1.14(+2.04%) |
Mar 03, 2005 | 55.36 | 56.07 | 55.36 | 55.83 | 564,567 | +0.49(+0.88%) |
Mar 02, 2005 | 55.17 | 55.94 | 54.96 | 55.34 | 690,839 | +0.19(+0.34%) |
Mar 01, 2005 | 54.68 | 55.39 | 54.61 | 55.15 | 390,445 | +0.56(+1.03%) |
Feb 28, 2005 | 54.82 | 55.04 | 54.44 | 54.59 | 417,887 | -0.09(-0.17%) |
Feb 25, 2005 | 54.51 | 55.04 | 54.26 | 54.68 | 356,547 | +0.20(+0.36%) |
Feb 24, 2005 | 54.54 | 54.65 | 54.35 | 54.48 | 625,169 | +0.04(+0.08%) |
Feb 23, 2005 | 54.86 | 55.31 | 54.44 | 54.44 | 528,368 | -0.45(-0.83%) |
Feb 22, 2005 | 55.57 | 55.75 | 54.82 | 54.90 | 354,627 | -0.52(-0.94%) |
Feb 18, 2005 | 55.91 | 56.08 | 55.42 | 55.42 | 351,058 | -0.37(-0.67%) |
Feb 17, 2005 | 56.81 | 56.99 | 55.67 | 55.79 | 521,285 | -0.77(-1.36%) |
Feb 16, 2005 | 56.63 | 57.09 | 56.43 | 56.56 | 372,725 | -0.21(-0.36%) |
Feb 15, 2005 | 56.88 | 57.28 | 56.53 | 56.76 | 454,496 | -0.17(-0.30%) |
Feb 14, 2005 | 57.31 | 57.44 | 56.57 | 56.94 | 558,534 | -0.07(-0.12%) |
Feb 11, 2005 | 56.76 | 57.11 | 56.24 | 57.00 | 710,801 | +0.44(+0.77%) |
Feb 10, 2005 | 56.49 | 57.17 | 56.48 | 56.57 | 651,357 | +0.01(+0.01%) |
Feb 09, 2005 | 57.29 | 57.69 | 56.53 | 56.56 | 555,320 | -0.52(-0.91%) |
Feb 08, 2005 | 57.11 | 57.29 | 57.00 | 57.08 | 487,429 | +0.22(+0.39%) |
Feb 07, 2005 | 57.80 | 57.80 | 56.58 | 56.86 | 574,857 | -0.96(-1.66%) |
Feb 04, 2005 | 57.38 | 57.81 | 57.19 | 57.81 | 595,449 | +0.63(+1.10%) |
Feb 03, 2005 | 57.09 | 57.45 | 56.88 | 57.19 | 620,683 | -0.01(-0.01%) |
Feb 02, 2005 | 56.67 | 57.45 | 56.57 | 57.19 | 902,165 | +0.24(+0.42%) |