Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 32.37 | 32.90 | 32.13 | 32.72 | 268,300 | +0.60(+1.87%) |
Apr 28, 2005 | 31.53 | 32.55 | 31.52 | 32.12 | 366,200 | +0.81(+2.59%) |
Apr 27, 2005 | 31.55 | 31.55 | 31.25 | 31.31 | 134,800 | -0.14(-0.45%) |
Apr 26, 2005 | 31.60 | 31.60 | 31.27 | 31.45 | 101,600 | -0.09(-0.29%) |
Apr 25, 2005 | 31.55 | 31.95 | 31.26 | 31.54 | 159,200 | +0.04(+0.13%) |
Apr 22, 2005 | 31.95 | 31.95 | 31.20 | 31.50 | 125,400 | -0.30(-0.94%) |
Apr 21, 2005 | 31.00 | 31.90 | 31.00 | 31.80 | 258,600 | +0.75(+2.42%) |
Apr 20, 2005 | 31.20 | 31.20 | 30.80 | 31.05 | 82,600 | -0.09(-0.29%) |
Apr 19, 2005 | 31.40 | 31.40 | 30.85 | 31.14 | 141,700 | +0.55(+1.80%) |
Apr 18, 2005 | 30.70 | 30.88 | 30.50 | 30.59 | 130,100 | +0.14(+0.46%) |
Apr 15, 2005 | 31.11 | 31.22 | 30.37 | 30.45 | 120,600 | -0.65(-2.09%) |
Apr 14, 2005 | 31.55 | 31.90 | 31.07 | 31.10 | 141,300 | +0.04(+0.13%) |
Apr 13, 2005 | 32.26 | 32.27 | 30.60 | 31.06 | 185,300 | -33.54(-51.92%) |
Apr 12, 2005 | 64.05 | 65.00 | 63.92 | 64.60 | 193,600 | +0.80(+1.25%) |
Apr 11, 2005 | 64.27 | 64.27 | 63.55 | 63.80 | 29,700 | -0.42(-0.65%) |
Apr 08, 2005 | 64.28 | 65.50 | 64.16 | 64.22 | 79,100 | -0.20(-0.31%) |
Apr 07, 2005 | 63.67 | 64.94 | 63.59 | 64.42 | 66,900 | +0.82(+1.29%) |
Apr 06, 2005 | 63.56 | 63.75 | 62.77 | 63.60 | 59,600 | +0.18(+0.28%) |
Apr 05, 2005 | 62.10 | 63.50 | 62.10 | 63.42 | 73,200 | +0.89(+1.42%) |
Apr 04, 2005 | 61.90 | 62.56 | 61.75 | 62.53 | 56,500 | +0.56(+0.90%) |
Apr 01, 2005 | 61.20 | 62.02 | 61.20 | 61.97 | 57,300 | +0.92(+1.51%) |
Mar 31, 2005 | 59.97 | 61.55 | 59.97 | 61.05 | 68,700 | +1.22(+2.04%) |
Mar 30, 2005 | 60.95 | 61.00 | 59.70 | 59.83 | 60,600 | -0.92(-1.51%) |
Mar 29, 2005 | 61.00 | 61.29 | 60.75 | 60.75 | 30,100 | -0.25(-0.41%) |
Mar 28, 2005 | 61.30 | 62.00 | 61.00 | 61.00 | 41,500 | +0.20(+0.33%) |
Mar 24, 2005 | 60.50 | 60.80 | 60.32 | 60.80 | 81,500 | +0.30(+0.50%) |
Mar 23, 2005 | 62.28 | 62.30 | 60.11 | 60.50 | 118,800 | -1.70(-2.73%) |
Mar 22, 2005 | 62.38 | 63.45 | 62.20 | 62.20 | 79,900 | -0.07(-0.11%) |
Mar 21, 2005 | 62.35 | 62.55 | 62.05 | 62.27 | 32,800 | -0.28(-0.45%) |
Mar 18, 2005 | 63.00 | 63.00 | 62.40 | 62.55 | 65,300 | -0.45(-0.71%) |
Mar 17, 2005 | 62.84 | 63.30 | 62.65 | 63.00 | 72,600 | +0.24(+0.38%) |
Mar 16, 2005 | 62.46 | 63.40 | 62.40 | 62.76 | 64,700 | +0.31(+0.50%) |
Mar 15, 2005 | 61.91 | 62.66 | 61.73 | 62.45 | 71,500 | +0.54(+0.87%) |
Mar 14, 2005 | 61.03 | 62.11 | 61.03 | 61.91 | 61,700 | +1.10(+1.81%) |
Mar 11, 2005 | 60.65 | 61.05 | 60.40 | 60.81 | 48,400 | -0.14(-0.23%) |
Mar 10, 2005 | 61.55 | 61.74 | 60.22 | 60.95 | 111,500 | -0.84(-1.36%) |
Mar 09, 2005 | 62.75 | 62.75 | 61.75 | 61.79 | 39,900 | -0.76(-1.22%) |
Mar 08, 2005 | 62.14 | 62.85 | 62.05 | 62.55 | 38,000 | +0.35(+0.56%) |
Mar 07, 2005 | 62.36 | 62.38 | 61.70 | 62.20 | 46,200 | -0.16(-0.26%) |
Mar 04, 2005 | 61.82 | 62.49 | 61.65 | 62.36 | 46,400 | +0.39(+0.63%) |
Mar 03, 2005 | 61.25 | 61.99 | 61.25 | 61.97 | 77,000 | +1.00(+1.64%) |
Mar 02, 2005 | 61.15 | 61.50 | 60.80 | 60.97 | 39,200 | -0.08(-0.13%) |
Mar 01, 2005 | 60.99 | 61.39 | 60.56 | 61.05 | 74,600 | +0.40(+0.66%) |
Feb 28, 2005 | 59.65 | 60.74 | 59.60 | 60.65 | 125,500 | +0.70(+1.17%) |
Feb 25, 2005 | 60.40 | 60.40 | 59.80 | 59.95 | 156,000 | +0.30(+0.50%) |
Feb 24, 2005 | 59.10 | 59.86 | 59.10 | 59.65 | 155,300 | +0.57(+0.96%) |
Feb 23, 2005 | 59.02 | 59.30 | 58.75 | 59.08 | 130,700 | -0.10(-0.17%) |
Feb 22, 2005 | 60.01 | 60.04 | 58.38 | 59.18 | 183,900 | -0.92(-1.53%) |
Feb 18, 2005 | 60.51 | 60.70 | 60.01 | 60.10 | 60,600 | -0.53(-0.87%) |
Feb 17, 2005 | 61.47 | 61.60 | 60.55 | 60.63 | 98,700 | -0.84(-1.37%) |
Feb 16, 2005 | 61.50 | 61.55 | 60.90 | 61.47 | 105,500 | +0.24(+0.39%) |
Feb 15, 2005 | 60.95 | 61.36 | 60.76 | 61.23 | 74,100 | +0.42(+0.69%) |
Feb 14, 2005 | 61.00 | 61.02 | 60.25 | 60.81 | 65,100 | -0.14(-0.23%) |
Feb 11, 2005 | 60.97 | 61.04 | 60.71 | 60.95 | 53,000 | +0.10(+0.16%) |
Feb 10, 2005 | 60.28 | 61.15 | 60.19 | 60.85 | 81,100 | +0.66(+1.10%) |
Feb 09, 2005 | 60.95 | 61.34 | 60.15 | 60.19 | 79,000 | -0.68(-1.12%) |
Feb 08, 2005 | 60.12 | 61.66 | 60.00 | 60.87 | 109,300 | +0.51(+0.84%) |
Feb 07, 2005 | 61.48 | 61.57 | 60.25 | 60.36 | 104,100 | -1.11(-1.81%) |
Feb 04, 2005 | 61.76 | 62.20 | 61.47 | 61.47 | 192,200 | -1.48(-2.35%) |
Feb 03, 2005 | 62.47 | 63.00 | 62.42 | 62.95 | 91,200 | +0.48(+0.77%) |
Feb 02, 2005 | 62.15 | 62.50 | 62.00 | 62.47 | 77,800 | +0.67(+1.08%) |