Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 47.41 | 48.24 | 43.20 | 43.48 | 5,317,529 | -13.52(-23.72%) |
Apr 28, 2005 | 58.55 | 58.55 | 56.25 | 57.00 | 1,001,000 | +1.05(+1.88%) |
Apr 27, 2005 | 57.13 | 57.33 | 55.26 | 55.95 | 471,585 | -1.05(-1.84%) |
Apr 26, 2005 | 58.75 | 59.95 | 56.20 | 57.00 | 892,334 | +0.54(+0.96%) |
Apr 25, 2005 | 54.72 | 56.69 | 54.57 | 56.46 | 445,516 | +1.96(+3.60%) |
Apr 22, 2005 | 55.93 | 56.37 | 54.10 | 54.50 | 375,900 | -1.69(-3.01%) |
Apr 21, 2005 | 56.16 | 57.33 | 55.00 | 56.19 | 609,234 | +0.59(+1.06%) |
Apr 20, 2005 | 54.61 | 57.71 | 54.16 | 55.60 | 718,682 | +1.41(+2.60%) |
Apr 19, 2005 | 52.92 | 54.55 | 52.75 | 54.19 | 379,257 | +1.42(+2.69%) |
Apr 18, 2005 | 53.95 | 55.08 | 52.51 | 52.77 | 680,930 | -1.39(-2.57%) |
Apr 15, 2005 | 55.70 | 55.85 | 54.03 | 54.16 | 589,329 | -1.62(-2.90%) |
Apr 14, 2005 | 55.99 | 56.38 | 53.23 | 55.78 | 860,736 | +1.56(+2.88%) |
Apr 13, 2005 | 55.93 | 55.95 | 54.09 | 54.22 | 299,481 | -1.25(-2.25%) |
Apr 12, 2005 | 55.94 | 56.07 | 54.52 | 55.47 | 544,669 | -0.54(-0.96%) |
Apr 11, 2005 | 55.95 | 56.12 | 55.40 | 56.01 | 242,803 | +0.62(+1.12%) |
Apr 08, 2005 | 55.89 | 56.80 | 55.25 | 55.39 | 216,286 | -0.47(-0.84%) |
Apr 07, 2005 | 55.35 | 56.16 | 55.03 | 55.86 | 158,145 | +0.78(+1.42%) |
Apr 06, 2005 | 55.32 | 56.98 | 54.95 | 55.08 | 314,321 | +0.17(+0.31%) |
Apr 05, 2005 | 56.69 | 56.91 | 54.75 | 54.91 | 441,119 | -2.09(-3.67%) |
Apr 04, 2005 | 54.88 | 57.45 | 54.51 | 57.00 | 490,527 | +1.73(+3.13%) |
Apr 01, 2005 | 54.41 | 56.00 | 54.41 | 55.27 | 600,939 | +1.00(+1.84%) |
Mar 31, 2005 | 55.11 | 55.33 | 53.98 | 54.27 | 364,487 | -0.70(-1.27%) |
Mar 30, 2005 | 56.15 | 56.25 | 53.45 | 54.97 | 1,824,217 | -0.70(-1.26%) |
Mar 29, 2005 | 59.62 | 61.12 | 55.14 | 55.67 | 1,504,993 | -3.93(-6.59%) |
Mar 28, 2005 | 59.35 | 60.48 | 59.25 | 59.60 | 300,240 | +0.25(+0.42%) |
Mar 24, 2005 | 59.09 | 60.67 | 58.60 | 59.35 | 339,763 | +0.90(+1.54%) |
Mar 23, 2005 | 58.18 | 59.55 | 57.77 | 58.45 | 376,307 | +0.01(+0.02%) |
Mar 22, 2005 | 59.40 | 60.00 | 58.25 | 58.44 | 249,380 | -1.05(-1.77%) |
Mar 21, 2005 | 60.14 | 60.57 | 58.81 | 59.49 | 529,704 | -0.58(-0.97%) |
Mar 18, 2005 | 61.49 | 61.84 | 60.05 | 60.07 | 1,558,055 | +2.33(+4.04%) |
Mar 17, 2005 | 61.08 | 62.00 | 57.09 | 57.74 | 1,805,874 | -3.25(-5.33%) |
Mar 16, 2005 | 61.30 | 64.70 | 59.17 | 60.99 | 4,183,106 | -9.84(-13.89%) |
Mar 15, 2005 | 71.13 | 73.70 | 70.26 | 70.83 | 662,252 | +0.00(+0.00%) |
Mar 14, 2005 | 67.46 | 71.14 | 67.42 | 70.83 | 1,206,202 | +5.94(+9.15%) |
Mar 11, 2005 | 66.21 | 66.21 | 64.29 | 64.89 | 470,717 | -1.25(-1.89%) |
Mar 10, 2005 | 67.58 | 67.58 | 65.42 | 66.14 | 437,743 | -0.95(-1.42%) |
Mar 09, 2005 | 68.40 | 68.69 | 67.09 | 67.09 | 271,004 | -1.17(-1.71%) |
Mar 08, 2005 | 70.31 | 70.50 | 67.87 | 68.26 | 267,261 | -2.09(-2.97%) |
Mar 07, 2005 | 70.25 | 71.44 | 69.75 | 70.35 | 345,609 | +0.07(+0.10%) |
Mar 04, 2005 | 70.89 | 71.49 | 69.97 | 70.28 | 252,638 | -0.02(-0.03%) |
Mar 03, 2005 | 69.85 | 70.63 | 69.11 | 70.30 | 400,402 | +0.80(+1.15%) |
Mar 02, 2005 | 71.57 | 71.94 | 68.70 | 69.50 | 648,807 | -2.25(-3.14%) |
Mar 01, 2005 | 71.27 | 72.59 | 70.42 | 71.75 | 427,439 | +1.03(+1.46%) |
Feb 28, 2005 | 71.36 | 73.21 | 70.22 | 70.72 | 417,216 | -0.94(-1.31%) |
Feb 25, 2005 | 70.81 | 71.88 | 69.89 | 71.66 | 240,935 | +1.23(+1.75%) |
Feb 24, 2005 | 70.14 | 71.24 | 69.18 | 70.43 | 317,566 | +0.13(+0.18%) |
Feb 23, 2005 | 71.46 | 71.46 | 69.51 | 70.30 | 398,512 | -0.70(-0.99%) |
Feb 22, 2005 | 70.45 | 72.27 | 70.40 | 71.00 | 362,531 | +0.00(+0.00%) |
Feb 18, 2005 | 70.88 | 71.74 | 70.63 | 71.00 | 286,449 | +0.13(+0.18%) |
Feb 17, 2005 | 71.84 | 72.61 | 70.49 | 70.87 | 329,374 | -0.71(-1.00%) |
Feb 16, 2005 | 71.80 | 72.48 | 70.77 | 71.58 | 336,330 | -0.17(-0.23%) |
Feb 15, 2005 | 71.81 | 71.89 | 70.44 | 71.75 | 403,855 | -0.13(-0.18%) |
Feb 14, 2005 | 69.60 | 71.94 | 69.34 | 71.88 | 548,988 | +2.57(+3.71%) |
Feb 11, 2005 | 68.05 | 69.81 | 65.98 | 69.31 | 691,354 | +1.25(+1.84%) |
Feb 10, 2005 | 69.22 | 69.91 | 67.00 | 68.06 | 1,101,881 | -0.44(-0.65%) |
Feb 09, 2005 | 72.02 | 73.38 | 68.20 | 68.50 | 1,887,554 | -8.00(-10.46%) |
Feb 08, 2005 | 74.71 | 76.74 | 74.09 | 76.50 | 507,775 | +1.76(+2.35%) |
Feb 07, 2005 | 76.33 | 76.96 | 73.90 | 74.74 | 457,060 | -1.41(-1.85%) |
Feb 04, 2005 | 73.73 | 76.25 | 73.30 | 76.15 | 867,947 | +2.09(+2.82%) |
Feb 03, 2005 | 71.42 | 74.64 | 71.00 | 74.06 | 724,120 | +2.05(+2.85%) |
Feb 02, 2005 | 72.10 | 72.29 | 70.25 | 72.01 | 518,348 | -0.02(-0.03%) |