Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 63.23 | 63.66 | 61.26 | 62.47 | 613,244 | +0.04(+0.06%) |
Apr 28, 2005 | 64.95 | 65.47 | 62.43 | 62.43 | 590,854 | -2.90(-4.44%) |
Apr 27, 2005 | 64.57 | 66.67 | 63.08 | 65.33 | 671,498 | +0.51(+0.79%) |
Apr 26, 2005 | 61.49 | 67.59 | 61.48 | 64.82 | 1,291,733 | +4.81(+8.01%) |
Apr 25, 2005 | 58.14 | 60.70 | 58.00 | 60.01 | 570,490 | +1.44(+2.46%) |
Apr 22, 2005 | 60.20 | 60.25 | 57.96 | 58.57 | 350,135 | -1.63(-2.71%) |
Apr 21, 2005 | 58.73 | 60.31 | 58.59 | 60.20 | 309,104 | +2.08(+3.58%) |
Apr 20, 2005 | 59.72 | 60.70 | 57.78 | 58.12 | 304,849 | -2.52(-4.15%) |
Apr 19, 2005 | 59.22 | 61.59 | 58.87 | 60.63 | 273,138 | +1.00(+1.67%) |
Apr 18, 2005 | 59.07 | 59.93 | 58.37 | 59.64 | 412,341 | +1.55(+2.67%) |
Apr 15, 2005 | 59.94 | 60.58 | 57.95 | 58.09 | 417,508 | -1.61(-2.70%) |
Apr 14, 2005 | 61.71 | 61.86 | 59.62 | 59.70 | 448,712 | -2.00(-3.25%) |
Apr 13, 2005 | 63.32 | 63.49 | 60.96 | 61.70 | 368,270 | -1.54(-2.43%) |
Apr 12, 2005 | 60.21 | 63.81 | 60.21 | 63.24 | 526,520 | +2.75(+4.55%) |
Apr 11, 2005 | 59.95 | 60.92 | 59.46 | 60.49 | 290,564 | +0.41(+0.69%) |
Apr 08, 2005 | 61.20 | 61.69 | 60.01 | 60.07 | 401,095 | +0.35(+0.58%) |
Apr 07, 2005 | 58.78 | 60.18 | 58.75 | 59.73 | 257,232 | +0.90(+1.53%) |
Apr 06, 2005 | 59.43 | 59.61 | 58.53 | 58.83 | 247,708 | -0.85(-1.42%) |
Apr 05, 2005 | 60.11 | 60.58 | 59.50 | 59.68 | 437,365 | +0.22(+0.37%) |
Apr 04, 2005 | 58.24 | 60.05 | 57.95 | 59.46 | 323,389 | +0.78(+1.33%) |
Apr 01, 2005 | 58.73 | 60.10 | 58.01 | 58.68 | 367,966 | +0.52(+0.90%) |
Mar 31, 2005 | 58.33 | 58.83 | 57.95 | 58.16 | 230,384 | +0.56(+0.98%) |
Mar 30, 2005 | 56.85 | 57.79 | 56.85 | 57.59 | 266,451 | +0.72(+1.27%) |
Mar 29, 2005 | 58.68 | 59.21 | 56.74 | 56.87 | 370,803 | -1.94(-3.31%) |
Mar 28, 2005 | 59.32 | 59.52 | 57.45 | 58.82 | 263,918 | -0.11(-0.18%) |
Mar 24, 2005 | 58.24 | 59.29 | 58.24 | 58.93 | 276,177 | +1.07(+1.84%) |
Mar 23, 2005 | 58.82 | 59.03 | 57.84 | 57.86 | 299,580 | -0.96(-1.63%) |
Mar 22, 2005 | 60.70 | 61.25 | 58.54 | 58.82 | 502,307 | -0.31(-0.52%) |
Mar 21, 2005 | 59.53 | 60.14 | 58.28 | 59.12 | 397,448 | -0.39(-0.66%) |
Mar 18, 2005 | 60.37 | 61.20 | 58.88 | 59.52 | 716,076 | -0.84(-1.39%) |
Mar 17, 2005 | 62.65 | 62.65 | 59.52 | 60.36 | 653,769 | -2.04(-3.27%) |
Mar 16, 2005 | 63.86 | 63.86 | 61.09 | 62.40 | 565,728 | +0.21(+0.33%) |
Mar 15, 2005 | 63.86 | 65.10 | 61.89 | 62.19 | 676,361 | -1.40(-2.20%) |
Mar 14, 2005 | 65.45 | 65.88 | 62.59 | 63.60 | 614,054 | -2.01(-3.07%) |
Mar 11, 2005 | 65.67 | 66.53 | 64.77 | 65.61 | 353,073 | -0.62(-0.94%) |
Mar 10, 2005 | 67.40 | 68.11 | 65.64 | 66.23 | 519,530 | -1.45(-2.14%) |
Mar 09, 2005 | 69.08 | 69.49 | 66.77 | 67.68 | 567,653 | -3.29(-4.63%) |
Mar 08, 2005 | 73.10 | 73.10 | 70.68 | 70.97 | 294,717 | -2.13(-2.92%) |
Mar 07, 2005 | 74.36 | 74.52 | 72.78 | 73.10 | 277,089 | -1.26(-1.70%) |
Mar 04, 2005 | 72.35 | 74.77 | 72.18 | 74.36 | 282,763 | +3.00(+4.20%) |
Mar 03, 2005 | 73.53 | 73.78 | 71.17 | 71.36 | 242,238 | -0.79(-1.09%) |
Mar 02, 2005 | 71.73 | 72.43 | 70.78 | 72.15 | 551,848 | -0.56(-0.77%) |
Mar 01, 2005 | 72.84 | 73.53 | 72.05 | 72.72 | 461,478 | +0.43(+0.60%) |
Feb 28, 2005 | 75.16 | 75.42 | 71.54 | 72.28 | 722,560 | -2.83(-3.77%) |
Feb 25, 2005 | 69.93 | 75.63 | 69.88 | 75.11 | 1,729,605 | +5.41(+7.76%) |
Feb 24, 2005 | 67.86 | 70.08 | 67.12 | 69.71 | 723,370 | +1.30(+1.90%) |
Feb 23, 2005 | 69.09 | 69.15 | 66.13 | 68.40 | 424,803 | +0.66(+0.98%) |
Feb 22, 2005 | 70.51 | 71.44 | 67.62 | 67.74 | 349,325 | -2.76(-3.92%) |
Feb 18, 2005 | 71.24 | 71.24 | 69.78 | 70.50 | 282,763 | -0.98(-1.37%) |
Feb 17, 2005 | 71.61 | 72.54 | 71.36 | 71.48 | 236,969 | -0.13(-0.18%) |
Feb 16, 2005 | 71.07 | 71.62 | 69.64 | 71.61 | 390,964 | +1.65(+2.36%) |
Feb 15, 2005 | 71.08 | 71.25 | 69.10 | 69.96 | 355,606 | -1.02(-1.43%) |
Feb 14, 2005 | 70.83 | 71.61 | 70.18 | 70.98 | 276,279 | +0.39(+0.56%) |
Feb 11, 2005 | 69.88 | 70.91 | 68.55 | 70.58 | 563,499 | -1.33(-1.85%) |
Feb 10, 2005 | 70.67 | 72.36 | 70.66 | 71.92 | 466,341 | +1.44(+2.04%) |
Feb 09, 2005 | 73.38 | 74.18 | 70.10 | 70.48 | 763,591 | -2.90(-3.95%) |
Feb 08, 2005 | 71.91 | 73.51 | 71.38 | 73.38 | 429,362 | +1.96(+2.75%) |
Feb 07, 2005 | 71.76 | 72.60 | 70.23 | 71.41 | 516,490 | +0.45(+0.64%) |
Feb 04, 2005 | 68.79 | 71.07 | 68.79 | 70.96 | 517,503 | +2.61(+3.81%) |
Feb 03, 2005 | 67.32 | 68.63 | 66.87 | 68.35 | 406,060 | +0.83(+1.23%) |
Feb 02, 2005 | 67.33 | 67.74 | 66.92 | 67.52 | 470,798 | +0.20(+0.29%) |