Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 52.70 | 52.73 | 51.57 | 52.61 | 1,107,550 | +0.52(+1.00%) |
Apr 28, 2005 | 52.97 | 53.14 | 52.09 | 52.09 | 928,174 | -1.28(-2.40%) |
Apr 27, 2005 | 53.06 | 53.69 | 52.71 | 53.37 | 689,117 | -0.06(-0.12%) |
Apr 26, 2005 | 53.95 | 54.66 | 53.39 | 53.44 | 871,958 | -0.89(-1.63%) |
Apr 25, 2005 | 54.57 | 54.57 | 53.87 | 54.32 | 371,940 | +0.55(+1.01%) |
Apr 22, 2005 | 54.67 | 54.67 | 53.16 | 53.78 | 866,594 | -0.89(-1.64%) |
Apr 21, 2005 | 53.91 | 54.78 | 53.66 | 54.67 | 980,031 | +1.38(+2.59%) |
Apr 20, 2005 | 54.04 | 54.36 | 53.19 | 53.29 | 1,549,229 | -0.75(-1.39%) |
Apr 19, 2005 | 53.69 | 54.12 | 53.52 | 54.04 | 2,468,910 | +0.89(+1.67%) |
Apr 18, 2005 | 52.52 | 53.37 | 52.43 | 53.16 | 1,838,913 | +0.41(+0.78%) |
Apr 15, 2005 | 53.95 | 53.95 | 52.61 | 52.75 | 1,073,463 | -0.98(-1.83%) |
Apr 14, 2005 | 54.76 | 55.01 | 53.69 | 53.73 | 1,006,295 | -1.00(-1.83%) |
Apr 13, 2005 | 55.83 | 55.83 | 54.73 | 54.73 | 819,095 | -1.01(-1.81%) |
Apr 12, 2005 | 55.16 | 55.99 | 54.71 | 55.74 | 697,388 | +0.40(+0.73%) |
Apr 11, 2005 | 55.74 | 55.79 | 55.30 | 55.34 | 565,174 | -0.30(-0.55%) |
Apr 08, 2005 | 56.50 | 56.59 | 55.65 | 55.65 | 746,451 | -0.91(-1.61%) |
Apr 07, 2005 | 56.06 | 56.68 | 55.98 | 56.56 | 1,154,601 | +0.30(+0.54%) |
Apr 06, 2005 | 56.37 | 56.77 | 56.21 | 56.25 | 1,009,871 | +0.11(+0.19%) |
Apr 05, 2005 | 55.92 | 56.26 | 55.84 | 56.15 | 998,471 | +0.19(+0.34%) |
Apr 04, 2005 | 55.70 | 56.13 | 55.21 | 55.96 | 872,405 | +0.24(+0.43%) |
Apr 01, 2005 | 56.50 | 56.81 | 55.43 | 55.72 | 1,674,960 | -0.28(-0.50%) |
Mar 31, 2005 | 56.10 | 56.16 | 55.75 | 55.99 | 1,401,146 | -0.09(-0.16%) |
Mar 30, 2005 | 55.56 | 56.15 | 55.46 | 56.08 | 990,648 | +0.83(+1.51%) |
Mar 29, 2005 | 56.15 | 56.60 | 55.01 | 55.25 | 1,849,195 | -0.89(-1.59%) |
Mar 28, 2005 | 56.19 | 56.59 | 56.08 | 56.15 | 915,433 | +0.00(+0.00%) |
Mar 24, 2005 | 56.19 | 56.68 | 56.10 | 56.15 | 1,055,805 | +0.18(+0.32%) |
Mar 23, 2005 | 56.23 | 56.41 | 55.88 | 55.97 | 1,261,557 | -0.40(-0.71%) |
Mar 22, 2005 | 56.68 | 57.43 | 56.33 | 56.37 | 986,960 | -0.27(-0.47%) |
Mar 21, 2005 | 56.01 | 57.24 | 56.01 | 56.64 | 691,464 | +0.04(+0.08%) |
Mar 18, 2005 | 57.00 | 57.00 | 56.40 | 56.59 | 1,118,391 | -0.38(-0.68%) |
Mar 17, 2005 | 56.82 | 57.25 | 56.63 | 56.98 | 489,401 | -0.04(-0.06%) |
Mar 16, 2005 | 57.00 | 57.40 | 56.70 | 57.01 | 733,822 | -0.38(-0.67%) |
Mar 15, 2005 | 58.16 | 58.16 | 57.20 | 57.40 | 458,666 | -0.31(-0.54%) |
Mar 14, 2005 | 57.40 | 57.71 | 57.13 | 57.71 | 994,336 | +0.30(+0.51%) |
Mar 11, 2005 | 57.53 | 57.90 | 57.06 | 57.42 | 520,917 | -0.12(-0.20%) |
Mar 10, 2005 | 57.73 | 57.94 | 57.11 | 57.53 | 1,172,595 | -0.40(-0.70%) |
Mar 09, 2005 | 58.30 | 58.40 | 57.79 | 57.94 | 1,377,453 | -0.56(-0.96%) |
Mar 08, 2005 | 58.97 | 59.19 | 58.39 | 58.50 | 3,981,929 | -0.55(-0.94%) |
Mar 07, 2005 | 59.14 | 59.43 | 58.92 | 59.05 | 3,240,842 | -0.12(-0.20%) |
Mar 04, 2005 | 59.16 | 59.31 | 58.70 | 59.17 | 1,756,546 | +0.49(+0.84%) |
Mar 03, 2005 | 58.92 | 59.08 | 58.22 | 58.68 | 1,040,270 | -0.04(-0.06%) |
Mar 02, 2005 | 58.56 | 59.25 | 58.38 | 58.71 | 571,768 | -0.04(-0.06%) |
Mar 01, 2005 | 58.63 | 58.91 | 58.31 | 58.75 | 3,515,662 | +0.33(+0.57%) |
Feb 28, 2005 | 58.70 | 58.86 | 57.95 | 58.42 | 757,180 | -0.38(-0.65%) |
Feb 25, 2005 | 57.76 | 58.83 | 57.76 | 58.80 | 639,831 | +0.91(+1.58%) |
Feb 24, 2005 | 57.18 | 57.93 | 56.76 | 57.89 | 1,458,926 | +0.62(+1.08%) |
Feb 23, 2005 | 57.18 | 57.60 | 57.03 | 57.27 | 1,291,956 | +0.28(+0.49%) |
Feb 22, 2005 | 57.67 | 58.23 | 56.95 | 57.00 | 1,295,308 | -1.07(-1.85%) |
Feb 18, 2005 | 58.20 | 58.54 | 57.89 | 58.07 | 970,866 | -0.12(-0.20%) |
Feb 17, 2005 | 59.05 | 59.14 | 58.09 | 58.19 | 1,242,446 | -0.76(-1.29%) |
Feb 16, 2005 | 58.47 | 59.21 | 58.37 | 58.95 | 667,994 | +0.31(+0.53%) |
Feb 15, 2005 | 58.64 | 59.05 | 58.30 | 58.63 | 761,762 | -0.01(-0.02%) |
Feb 14, 2005 | 58.52 | 58.81 | 58.26 | 58.64 | 1,200,759 | -0.04(-0.06%) |
Feb 11, 2005 | 57.62 | 58.72 | 57.23 | 58.68 | 1,574,152 | +0.97(+1.67%) |
Feb 10, 2005 | 57.71 | 57.97 | 57.27 | 57.71 | 1,695,860 | +0.13(+0.22%) |
Feb 09, 2005 | 59.05 | 59.32 | 57.59 | 57.59 | 1,530,677 | -1.40(-2.38%) |
Feb 08, 2005 | 58.92 | 59.28 | 58.85 | 58.99 | 822,560 | -0.02(-0.03%) |
Feb 07, 2005 | 59.10 | 59.31 | 58.65 | 59.01 | 717,728 | +0.12(+0.20%) |
Feb 04, 2005 | 57.87 | 59.00 | 57.85 | 58.89 | 2,265,393 | +0.82(+1.42%) |
Feb 03, 2005 | 58.34 | 58.34 | 57.72 | 58.07 | 1,262,227 | -0.34(-0.58%) |
Feb 02, 2005 | 58.20 | 58.49 | 57.99 | 58.41 | 1,404,611 | +0.38(+0.66%) |