Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 68.57 | 68.98 | 67.86 | 68.94 | 503,173 | +0.57(+0.83%) |
Apr 28, 2005 | 69.07 | 69.07 | 68.24 | 68.37 | 512,327 | -0.77(-1.11%) |
Apr 27, 2005 | 66.97 | 69.58 | 66.71 | 69.14 | 781,997 | +1.91(+2.83%) |
Apr 26, 2005 | 67.48 | 67.81 | 66.84 | 67.23 | 563,500 | -0.25(-0.37%) |
Apr 25, 2005 | 67.04 | 67.58 | 66.78 | 67.48 | 569,052 | +0.91(+1.36%) |
Apr 22, 2005 | 66.60 | 67.42 | 65.97 | 66.57 | 622,476 | -0.43(-0.64%) |
Apr 21, 2005 | 67.30 | 67.57 | 65.80 | 67.00 | 944,519 | +0.61(+0.92%) |
Apr 20, 2005 | 67.74 | 67.90 | 66.16 | 66.38 | 595,464 | -1.68(-2.47%) |
Apr 19, 2005 | 67.97 | 68.96 | 67.84 | 68.06 | 590,361 | -0.66(-0.96%) |
Apr 18, 2005 | 67.94 | 69.06 | 67.57 | 68.72 | 759,036 | +1.22(+1.81%) |
Apr 15, 2005 | 68.46 | 68.68 | 67.50 | 67.50 | 622,626 | -0.97(-1.41%) |
Apr 14, 2005 | 69.28 | 69.28 | 68.47 | 68.47 | 457,102 | -0.97(-1.39%) |
Apr 13, 2005 | 70.07 | 70.10 | 69.16 | 69.44 | 605,968 | -0.63(-0.89%) |
Apr 12, 2005 | 68.26 | 70.22 | 68.04 | 70.06 | 700,810 | +1.81(+2.65%) |
Apr 11, 2005 | 68.24 | 68.48 | 67.88 | 68.26 | 301,783 | +0.04(+0.06%) |
Apr 08, 2005 | 68.97 | 68.97 | 68.17 | 68.22 | 392,724 | -0.69(-1.00%) |
Apr 07, 2005 | 68.96 | 69.17 | 68.43 | 68.90 | 574,304 | +0.08(+0.12%) |
Apr 06, 2005 | 68.53 | 69.50 | 68.53 | 68.82 | 469,858 | +0.31(+0.46%) |
Apr 05, 2005 | 67.97 | 68.77 | 67.97 | 68.51 | 536,187 | +0.57(+0.84%) |
Apr 04, 2005 | 66.98 | 68.15 | 66.57 | 67.94 | 625,627 | +0.71(+1.05%) |
Apr 01, 2005 | 68.34 | 68.94 | 66.72 | 67.23 | 585,409 | -0.78(-1.15%) |
Mar 31, 2005 | 67.60 | 68.64 | 67.60 | 68.01 | 789,800 | +0.41(+0.61%) |
Mar 30, 2005 | 66.23 | 67.70 | 66.23 | 67.60 | 724,071 | +1.49(+2.26%) |
Mar 29, 2005 | 65.84 | 66.65 | 65.76 | 66.10 | 581,207 | +0.13(+0.19%) |
Mar 28, 2005 | 65.68 | 66.44 | 65.68 | 65.98 | 420,186 | +0.46(+0.70%) |
Mar 24, 2005 | 65.67 | 66.13 | 65.50 | 65.52 | 656,841 | -0.16(-0.24%) |
Mar 23, 2005 | 65.45 | 65.98 | 64.97 | 65.68 | 787,849 | +0.23(+0.35%) |
Mar 22, 2005 | 66.50 | 67.20 | 65.33 | 65.45 | 555,246 | -1.33(-1.99%) |
Mar 21, 2005 | 66.57 | 66.93 | 65.94 | 66.78 | 735,026 | +0.10(+0.15%) |
Mar 18, 2005 | 67.38 | 67.90 | 66.44 | 66.68 | 2,612,659 | -0.69(-1.03%) |
Mar 17, 2005 | 66.96 | 67.66 | 66.54 | 67.37 | 610,620 | +0.07(+0.10%) |
Mar 16, 2005 | 67.40 | 67.80 | 66.92 | 67.30 | 421,837 | -0.09(-0.14%) |
Mar 15, 2005 | 68.64 | 68.64 | 67.38 | 67.40 | 524,932 | -0.60(-0.88%) |
Mar 14, 2005 | 67.80 | 68.55 | 67.49 | 68.00 | 500,622 | +0.55(+0.82%) |
Mar 11, 2005 | 68.42 | 68.52 | 67.15 | 67.44 | 548,043 | -0.97(-1.42%) |
Mar 10, 2005 | 68.04 | 68.69 | 68.04 | 68.42 | 583,909 | +0.35(+0.51%) |
Mar 09, 2005 | 69.44 | 69.44 | 67.66 | 68.07 | 851,928 | -1.61(-2.31%) |
Mar 08, 2005 | 70.11 | 70.11 | 69.28 | 69.68 | 708,764 | -0.49(-0.70%) |
Mar 07, 2005 | 70.02 | 70.78 | 69.96 | 70.18 | 534,537 | +0.42(+0.60%) |
Mar 04, 2005 | 67.97 | 70.04 | 67.97 | 69.76 | 797,453 | +2.31(+3.43%) |
Mar 03, 2005 | 67.56 | 67.72 | 66.69 | 67.44 | 540,089 | -0.11(-0.17%) |
Mar 02, 2005 | 67.54 | 68.14 | 66.97 | 67.56 | 610,921 | +0.01(+0.01%) |
Mar 01, 2005 | 65.98 | 67.85 | 65.95 | 67.55 | 439,094 | +1.57(+2.38%) |
Feb 28, 2005 | 66.61 | 66.74 | 65.74 | 65.98 | 423,187 | -0.79(-1.19%) |
Feb 25, 2005 | 65.68 | 66.98 | 65.28 | 66.77 | 556,446 | +1.09(+1.65%) |
Feb 24, 2005 | 64.83 | 65.68 | 64.44 | 65.68 | 740,878 | +0.75(+1.16%) |
Feb 23, 2005 | 64.74 | 65.48 | 64.50 | 64.93 | 718,368 | +0.34(+0.53%) |
Feb 22, 2005 | 65.47 | 65.84 | 64.59 | 64.59 | 512,477 | -1.35(-2.04%) |
Feb 18, 2005 | 66.92 | 66.92 | 65.88 | 65.94 | 683,103 | -0.77(-1.16%) |
Feb 17, 2005 | 67.29 | 67.29 | 66.70 | 66.71 | 351,455 | -0.69(-1.02%) |
Feb 16, 2005 | 68.14 | 68.14 | 67.11 | 67.40 | 528,234 | -0.79(-1.16%) |
Feb 15, 2005 | 67.64 | 68.38 | 67.52 | 68.19 | 598,165 | +0.69(+1.02%) |
Feb 14, 2005 | 67.16 | 67.52 | 66.92 | 67.50 | 286,477 | +0.03(+0.05%) |
Feb 11, 2005 | 67.91 | 68.04 | 67.28 | 67.47 | 592,763 | -0.44(-0.65%) |
Feb 10, 2005 | 67.74 | 67.92 | 67.57 | 67.91 | 262,016 | +0.38(+0.56%) |
Feb 09, 2005 | 68.32 | 68.54 | 67.52 | 67.53 | 281,524 | -0.79(-1.15%) |
Feb 08, 2005 | 68.30 | 68.60 | 68.12 | 68.32 | 362,861 | -0.33(-0.48%) |
Feb 07, 2005 | 68.66 | 68.82 | 68.46 | 68.64 | 368,863 | -0.01(-0.02%) |
Feb 04, 2005 | 68.60 | 68.82 | 67.80 | 68.66 | 505,724 | +0.15(+0.22%) |
Feb 03, 2005 | 68.58 | 68.79 | 68.24 | 68.50 | 411,632 | -0.10(-0.15%) |
Feb 02, 2005 | 69.37 | 69.37 | 68.16 | 68.60 | 610,320 | -0.27(-0.40%) |