Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 67.35 | 67.71 | 66.31 | 67.43 | 354,588 | +0.30(+0.45%) |
Apr 28, 2005 | 68.06 | 68.18 | 66.68 | 67.13 | 421,460 | -0.88(-1.30%) |
Apr 27, 2005 | 68.17 | 68.27 | 67.44 | 68.01 | 354,072 | -0.16(-0.23%) |
Apr 26, 2005 | 68.17 | 68.98 | 67.85 | 68.17 | 594,524 | -0.05(-0.07%) |
Apr 25, 2005 | 67.93 | 68.61 | 67.67 | 68.22 | 744,058 | +0.28(+0.41%) |
Apr 22, 2005 | 67.83 | 68.34 | 67.20 | 67.94 | 858,195 | +0.14(+0.20%) |
Apr 21, 2005 | 68.32 | 68.32 | 66.90 | 67.80 | 668,929 | +1.52(+2.30%) |
Apr 20, 2005 | 67.83 | 68.32 | 66.23 | 66.28 | 1,125,684 | +0.58(+0.88%) |
Apr 19, 2005 | 64.02 | 65.70 | 64.02 | 65.70 | 439,004 | +1.92(+3.01%) |
Apr 18, 2005 | 62.71 | 64.25 | 62.70 | 63.78 | 559,333 | +1.13(+1.81%) |
Apr 15, 2005 | 64.54 | 65.04 | 62.32 | 62.65 | 1,075,530 | -2.08(-3.22%) |
Apr 14, 2005 | 66.57 | 66.58 | 63.90 | 64.73 | 542,718 | -1.84(-2.77%) |
Apr 13, 2005 | 68.31 | 68.32 | 66.23 | 66.57 | 436,321 | -1.88(-2.75%) |
Apr 12, 2005 | 66.72 | 68.61 | 66.18 | 68.45 | 338,180 | +1.98(+2.97%) |
Apr 11, 2005 | 66.96 | 67.01 | 66.39 | 66.47 | 287,819 | -0.46(-0.68%) |
Apr 08, 2005 | 67.87 | 67.87 | 66.67 | 66.93 | 431,161 | -0.99(-1.46%) |
Apr 07, 2005 | 65.43 | 68.01 | 65.39 | 67.92 | 443,854 | +2.19(+3.33%) |
Apr 06, 2005 | 65.75 | 66.23 | 65.54 | 65.73 | 379,356 | +0.22(+0.34%) |
Apr 05, 2005 | 65.48 | 66.10 | 65.27 | 65.51 | 213,000 | -0.29(-0.44%) |
Apr 04, 2005 | 65.75 | 65.96 | 65.01 | 65.80 | 317,230 | -0.08(-0.12%) |
Apr 01, 2005 | 66.81 | 66.84 | 65.60 | 65.87 | 367,488 | +0.66(+1.01%) |
Mar 31, 2005 | 64.97 | 65.99 | 64.95 | 65.21 | 326,312 | +0.06(+0.09%) |
Mar 30, 2005 | 64.44 | 65.56 | 63.62 | 65.16 | 496,589 | +0.16(+0.25%) |
Mar 29, 2005 | 64.88 | 65.87 | 64.76 | 64.99 | 337,664 | -0.13(-0.19%) |
Mar 28, 2005 | 66.76 | 66.76 | 64.58 | 65.12 | 700,095 | -1.74(-2.61%) |
Mar 24, 2005 | 65.75 | 67.57 | 65.66 | 66.86 | 497,930 | +0.99(+1.50%) |
Mar 23, 2005 | 66.29 | 66.29 | 65.46 | 65.87 | 721,148 | -0.81(-1.22%) |
Mar 22, 2005 | 66.86 | 68.07 | 66.45 | 66.69 | 1,129,502 | -0.47(-0.69%) |
Mar 21, 2005 | 63.13 | 67.43 | 63.13 | 67.15 | 901,641 | -0.34(-0.50%) |
Mar 18, 2005 | 68.75 | 68.77 | 67.49 | 67.49 | 410,831 | -1.02(-1.49%) |
Mar 17, 2005 | 68.95 | 68.97 | 67.83 | 68.51 | 504,432 | -0.68(-0.98%) |
Mar 16, 2005 | 69.57 | 69.62 | 68.99 | 69.19 | 393,700 | -0.63(-0.90%) |
Mar 15, 2005 | 70.45 | 70.56 | 69.47 | 69.82 | 802,468 | -0.04(-0.06%) |
Mar 14, 2005 | 69.32 | 69.86 | 68.52 | 69.86 | 313,412 | +0.18(+0.26%) |
Mar 11, 2005 | 70.26 | 70.88 | 68.81 | 69.67 | 475,846 | -0.73(-1.03%) |
Mar 10, 2005 | 72.14 | 72.14 | 69.77 | 70.40 | 410,934 | -1.21(-1.69%) |
Mar 09, 2005 | 72.87 | 73.10 | 71.58 | 71.61 | 627,134 | -1.70(-2.31%) |
Mar 08, 2005 | 73.50 | 73.50 | 71.93 | 73.31 | 403,401 | +0.01(+0.01%) |
Mar 07, 2005 | 72.68 | 73.55 | 72.20 | 73.30 | 412,998 | +0.57(+0.79%) |
Mar 04, 2005 | 70.68 | 72.72 | 70.59 | 72.72 | 428,788 | +2.13(+3.02%) |
Mar 03, 2005 | 70.57 | 71.14 | 70.37 | 70.59 | 304,021 | +0.00(+0.00%) |
Mar 02, 2005 | 70.63 | 70.71 | 70.39 | 70.59 | 427,756 | -0.04(-0.05%) |
Mar 01, 2005 | 70.79 | 70.83 | 69.83 | 70.63 | 423,215 | +0.23(+0.33%) |
Feb 28, 2005 | 70.79 | 71.37 | 69.12 | 70.40 | 389,675 | -0.97(-1.36%) |
Feb 25, 2005 | 70.01 | 71.51 | 69.99 | 71.37 | 363,876 | +1.22(+1.74%) |
Feb 24, 2005 | 69.32 | 70.45 | 68.59 | 70.15 | 407,013 | +0.83(+1.20%) |
Feb 23, 2005 | 69.62 | 69.96 | 68.95 | 69.31 | 585,029 | +1.14(+1.68%) |
Feb 22, 2005 | 70.64 | 71.40 | 66.88 | 68.17 | 1,304,939 | -3.59(-5.00%) |
Feb 18, 2005 | 71.90 | 71.98 | 70.88 | 71.76 | 286,374 | -0.29(-0.40%) |
Feb 17, 2005 | 72.24 | 72.53 | 71.51 | 72.05 | 339,005 | -0.10(-0.13%) |
Feb 16, 2005 | 70.79 | 72.39 | 70.54 | 72.14 | 443,854 | +1.11(+1.57%) |
Feb 15, 2005 | 71.71 | 72.02 | 70.06 | 71.03 | 625,793 | -0.68(-0.95%) |
Feb 14, 2005 | 71.56 | 72.05 | 71.37 | 71.71 | 324,970 | -0.06(-0.08%) |
Feb 11, 2005 | 71.71 | 72.14 | 70.36 | 71.76 | 556,444 | -0.47(-0.66%) |
Feb 10, 2005 | 71.81 | 72.43 | 71.20 | 72.24 | 603,502 | +0.53(+0.74%) |
Feb 09, 2005 | 72.66 | 73.07 | 71.68 | 71.71 | 750,559 | -0.95(-1.31%) |
Feb 08, 2005 | 71.17 | 72.76 | 71.17 | 72.66 | 630,746 | +0.99(+1.38%) |
Feb 07, 2005 | 70.88 | 72.67 | 70.74 | 71.67 | 906,079 | +0.69(+0.97%) |
Feb 04, 2005 | 67.73 | 71.21 | 67.73 | 70.98 | 1,186,365 | +3.25(+4.79%) |
Feb 03, 2005 | 66.96 | 67.83 | 66.43 | 67.73 | 590,189 | -0.10(-0.14%) |
Feb 02, 2005 | 67.10 | 68.02 | 65.90 | 67.83 | 794,831 | +0.73(+1.08%) |