Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 61.80 | 62.44 | 61.10 | 62.21 | 379,200 | +0.63(+1.02%) |
Apr 28, 2005 | 63.10 | 63.65 | 61.58 | 61.58 | 544,100 | -1.67(-2.64%) |
Apr 27, 2005 | 62.05 | 63.75 | 61.56 | 63.25 | 384,000 | +1.07(+1.72%) |
Apr 26, 2005 | 62.75 | 63.74 | 62.10 | 62.18 | 466,400 | -0.57(-0.91%) |
Apr 25, 2005 | 63.50 | 63.66 | 62.43 | 62.75 | 582,400 | -0.07(-0.11%) |
Apr 22, 2005 | 61.15 | 63.36 | 61.15 | 62.82 | 1,118,900 | +1.75(+2.87%) |
Apr 21, 2005 | 57.95 | 61.98 | 57.57 | 61.07 | 2,538,500 | +9.32(+18.01%) |
Apr 20, 2005 | 53.15 | 53.25 | 51.45 | 51.75 | 429,800 | -0.77(-1.47%) |
Apr 19, 2005 | 53.00 | 53.15 | 51.66 | 52.52 | 1,400,200 | -0.14(-0.27%) |
Apr 18, 2005 | 55.60 | 55.70 | 52.55 | 52.66 | 881,600 | -3.04(-5.46%) |
Apr 15, 2005 | 56.32 | 56.50 | 55.65 | 55.70 | 548,300 | -0.61(-1.08%) |
Apr 14, 2005 | 56.65 | 56.90 | 55.78 | 56.31 | 419,400 | -0.25(-0.44%) |
Apr 13, 2005 | 57.96 | 57.99 | 56.16 | 56.56 | 366,600 | -1.39(-2.40%) |
Apr 12, 2005 | 57.48 | 58.11 | 56.58 | 57.95 | 428,500 | +0.40(+0.70%) |
Apr 11, 2005 | 57.78 | 57.94 | 57.16 | 57.55 | 234,300 | -0.18(-0.31%) |
Apr 08, 2005 | 57.51 | 58.30 | 57.50 | 57.73 | 418,400 | +0.22(+0.38%) |
Apr 07, 2005 | 56.27 | 57.67 | 56.20 | 57.51 | 282,900 | +1.19(+2.11%) |
Apr 06, 2005 | 56.30 | 56.90 | 56.15 | 56.32 | 298,200 | +0.17(+0.30%) |
Apr 05, 2005 | 55.35 | 56.60 | 55.35 | 56.15 | 414,900 | +0.80(+1.45%) |
Apr 04, 2005 | 54.80 | 55.53 | 54.37 | 55.35 | 198,400 | +0.59(+1.08%) |
Apr 01, 2005 | 55.48 | 55.50 | 54.54 | 54.76 | 216,800 | -0.47(-0.85%) |
Mar 31, 2005 | 54.95 | 55.63 | 54.80 | 55.23 | 200,000 | +0.51(+0.93%) |
Mar 30, 2005 | 53.60 | 54.85 | 53.51 | 54.72 | 131,600 | +1.11(+2.07%) |
Mar 29, 2005 | 54.26 | 54.95 | 53.52 | 53.61 | 177,800 | -0.69(-1.27%) |
Mar 28, 2005 | 54.31 | 54.70 | 53.99 | 54.30 | 191,000 | -0.06(-0.11%) |
Mar 24, 2005 | 54.10 | 54.75 | 54.07 | 54.36 | 140,400 | +0.32(+0.59%) |
Mar 23, 2005 | 54.15 | 54.49 | 53.95 | 54.04 | 126,600 | -0.22(-0.41%) |
Mar 22, 2005 | 54.10 | 54.99 | 54.10 | 54.26 | 177,300 | +0.06(+0.11%) |
Mar 21, 2005 | 54.65 | 55.21 | 53.80 | 54.20 | 590,000 | -0.45(-0.82%) |
Mar 18, 2005 | 55.60 | 55.63 | 54.64 | 54.65 | 551,500 | -0.54(-0.98%) |
Mar 17, 2005 | 54.95 | 55.50 | 54.76 | 55.19 | 212,100 | +0.09(+0.16%) |
Mar 16, 2005 | 54.85 | 55.27 | 54.70 | 55.10 | 264,200 | +0.10(+0.18%) |
Mar 15, 2005 | 55.30 | 56.18 | 54.71 | 55.00 | 329,000 | -0.26(-0.47%) |
Mar 14, 2005 | 54.79 | 55.40 | 54.78 | 55.26 | 265,900 | +0.51(+0.93%) |
Mar 11, 2005 | 55.50 | 55.60 | 54.51 | 54.75 | 165,600 | -0.93(-1.67%) |
Mar 10, 2005 | 55.35 | 56.01 | 55.00 | 55.68 | 198,400 | +0.36(+0.65%) |
Mar 09, 2005 | 56.14 | 56.44 | 55.16 | 55.32 | 242,400 | -1.07(-1.90%) |
Mar 08, 2005 | 55.90 | 56.95 | 55.90 | 56.39 | 522,500 | +0.49(+0.88%) |
Mar 07, 2005 | 55.50 | 55.95 | 55.16 | 55.90 | 387,000 | +0.40(+0.72%) |
Mar 04, 2005 | 55.01 | 56.20 | 55.01 | 55.50 | 610,400 | +0.53(+0.96%) |
Mar 03, 2005 | 54.40 | 55.12 | 54.10 | 54.97 | 344,700 | +0.57(+1.05%) |
Mar 02, 2005 | 54.30 | 54.62 | 54.00 | 54.40 | 285,700 | +0.00(+0.00%) |
Mar 01, 2005 | 53.95 | 54.50 | 53.89 | 54.40 | 339,900 | +0.44(+0.82%) |
Feb 28, 2005 | 53.10 | 53.99 | 53.10 | 53.96 | 559,800 | +0.51(+0.95%) |
Feb 25, 2005 | 51.74 | 53.62 | 51.51 | 53.45 | 423,900 | +1.71(+3.30%) |
Feb 24, 2005 | 51.93 | 52.02 | 50.93 | 51.74 | 472,000 | -0.29(-0.56%) |
Feb 23, 2005 | 51.14 | 52.27 | 51.13 | 52.03 | 470,800 | +1.06(+2.08%) |
Feb 22, 2005 | 52.55 | 52.58 | 50.50 | 50.97 | 545,000 | -1.84(-3.48%) |
Feb 18, 2005 | 52.40 | 53.09 | 52.27 | 52.81 | 222,100 | +0.41(+0.78%) |
Feb 17, 2005 | 53.00 | 53.25 | 52.21 | 52.40 | 318,000 | -0.58(-1.09%) |
Feb 16, 2005 | 53.00 | 53.30 | 52.50 | 52.98 | 358,900 | -0.63(-1.18%) |
Feb 15, 2005 | 53.59 | 54.16 | 53.25 | 53.61 | 365,800 | -0.11(-0.20%) |
Feb 14, 2005 | 53.98 | 54.10 | 53.27 | 53.72 | 333,200 | -0.37(-0.68%) |
Feb 11, 2005 | 53.90 | 54.31 | 53.64 | 54.09 | 403,800 | +0.23(+0.43%) |
Feb 10, 2005 | 54.80 | 54.84 | 53.40 | 53.86 | 504,600 | -0.94(-1.72%) |
Feb 09, 2005 | 56.52 | 56.53 | 54.75 | 54.80 | 453,600 | -1.80(-3.18%) |
Feb 08, 2005 | 55.01 | 57.01 | 54.92 | 56.60 | 949,400 | +1.68(+3.06%) |
Feb 07, 2005 | 53.97 | 54.95 | 53.95 | 54.92 | 996,400 | +1.52(+2.85%) |
Feb 04, 2005 | 52.45 | 53.44 | 52.15 | 53.40 | 490,400 | +0.77(+1.46%) |
Feb 03, 2005 | 51.80 | 52.68 | 51.42 | 52.63 | 513,300 | +0.73(+1.41%) |
Feb 02, 2005 | 52.59 | 52.87 | 51.32 | 51.90 | 491,100 | -0.69(-1.31%) |