Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 50.30 | 50.96 | 50.02 | 50.86 | 2,096,500 | +0.94(+1.88%) |
Apr 28, 2005 | 50.34 | 50.81 | 49.85 | 49.92 | 2,190,600 | -0.87(-1.71%) |
Apr 27, 2005 | 50.53 | 50.96 | 50.01 | 50.79 | 1,918,900 | +0.14(+0.29%) |
Apr 26, 2005 | 51.00 | 51.33 | 50.60 | 50.65 | 1,571,400 | -0.49(-0.96%) |
Apr 25, 2005 | 51.14 | 51.47 | 50.86 | 51.13 | 1,512,500 | +0.35(+0.70%) |
Apr 22, 2005 | 51.20 | 51.40 | 50.17 | 50.78 | 1,868,700 | -0.41(-0.81%) |
Apr 21, 2005 | 50.00 | 51.20 | 49.98 | 51.20 | 2,545,900 | +1.67(+3.38%) |
Apr 20, 2005 | 50.50 | 50.59 | 49.45 | 49.52 | 3,125,400 | +0.39(+0.78%) |
Apr 19, 2005 | 49.30 | 49.48 | 48.90 | 49.13 | 3,048,500 | +0.03(+0.07%) |
Apr 18, 2005 | 48.88 | 49.31 | 48.42 | 49.10 | 2,498,500 | +0.33(+0.67%) |
Apr 15, 2005 | 49.83 | 50.02 | 48.70 | 48.77 | 3,153,000 | -1.05(-2.11%) |
Apr 14, 2005 | 50.41 | 51.08 | 49.80 | 49.83 | 2,439,500 | -0.70(-1.39%) |
Apr 13, 2005 | 51.04 | 51.41 | 50.38 | 50.52 | 1,623,400 | -0.52(-1.01%) |
Apr 12, 2005 | 50.28 | 51.12 | 49.73 | 51.04 | 1,981,600 | +0.55(+1.10%) |
Apr 11, 2005 | 50.71 | 50.71 | 50.13 | 50.48 | 998,000 | +0.08(+0.16%) |
Apr 08, 2005 | 50.84 | 51.00 | 50.41 | 50.41 | 1,128,600 | -0.43(-0.85%) |
Apr 07, 2005 | 50.38 | 50.91 | 50.10 | 50.84 | 1,632,400 | +0.64(+1.28%) |
Apr 06, 2005 | 50.02 | 50.35 | 49.96 | 50.20 | 1,399,500 | +0.31(+0.63%) |
Apr 05, 2005 | 49.85 | 49.99 | 49.60 | 49.88 | 2,531,200 | -0.04(-0.09%) |
Apr 04, 2005 | 50.17 | 50.25 | 49.66 | 49.92 | 2,435,600 | -0.55(-1.08%) |
Apr 01, 2005 | 51.07 | 51.09 | 50.10 | 50.47 | 2,007,100 | -0.36(-0.71%) |
Mar 31, 2005 | 51.15 | 51.38 | 50.69 | 50.83 | 1,830,600 | -0.54(-1.04%) |
Mar 30, 2005 | 50.70 | 51.45 | 50.53 | 51.37 | 1,473,400 | +0.64(+1.25%) |
Mar 29, 2005 | 50.96 | 51.50 | 50.62 | 50.73 | 1,729,600 | -0.23(-0.45%) |
Mar 28, 2005 | 51.09 | 51.47 | 50.88 | 50.96 | 1,541,200 | -0.01(-0.01%) |
Mar 24, 2005 | 51.17 | 51.42 | 50.88 | 50.97 | 1,361,800 | +0.04(+0.07%) |
Mar 23, 2005 | 51.45 | 51.53 | 50.87 | 50.93 | 1,979,500 | -0.44(-0.86%) |
Mar 22, 2005 | 51.92 | 52.17 | 51.37 | 51.37 | 1,690,700 | -0.55(-1.05%) |
Mar 21, 2005 | 52.00 | 52.25 | 51.80 | 51.91 | 1,654,700 | +0.04(+0.08%) |
Mar 18, 2005 | 51.66 | 52.35 | 51.00 | 51.88 | 4,589,600 | +0.69(+1.35%) |
Mar 17, 2005 | 51.00 | 51.48 | 50.84 | 51.19 | 1,862,800 | +0.43(+0.85%) |
Mar 16, 2005 | 51.16 | 51.42 | 50.53 | 50.76 | 2,421,700 | -0.39(-0.77%) |
Mar 15, 2005 | 51.50 | 52.10 | 51.15 | 51.15 | 1,892,600 | -0.34(-0.66%) |
Mar 14, 2005 | 50.72 | 51.66 | 50.68 | 51.49 | 1,949,900 | +0.81(+1.60%) |
Mar 11, 2005 | 50.95 | 51.06 | 50.50 | 50.68 | 1,724,600 | -0.23(-0.46%) |
Mar 10, 2005 | 50.58 | 51.06 | 50.44 | 50.91 | 1,282,300 | +0.64(+1.28%) |
Mar 09, 2005 | 51.13 | 51.23 | 50.20 | 50.27 | 1,899,000 | -0.86(-1.68%) |
Mar 08, 2005 | 50.71 | 51.45 | 50.68 | 51.13 | 1,732,000 | +0.48(+0.95%) |
Mar 07, 2005 | 50.58 | 51.32 | 50.52 | 50.65 | 1,511,600 | +0.28(+0.56%) |
Mar 04, 2005 | 50.34 | 50.73 | 50.06 | 50.37 | 2,168,300 | +0.52(+1.03%) |
Mar 03, 2005 | 49.98 | 50.15 | 49.34 | 49.85 | 1,786,300 | +0.09(+0.18%) |
Mar 02, 2005 | 49.51 | 50.23 | 49.51 | 49.77 | 1,605,700 | -0.19(-0.37%) |
Mar 01, 2005 | 49.94 | 50.30 | 49.80 | 49.95 | 1,634,500 | +0.01(+0.02%) |
Feb 28, 2005 | 50.25 | 50.54 | 49.84 | 49.94 | 1,620,500 | -0.57(-1.13%) |
Feb 25, 2005 | 50.21 | 50.66 | 49.98 | 50.51 | 1,188,000 | +0.50(+1.00%) |
Feb 24, 2005 | 49.95 | 50.07 | 49.35 | 50.01 | 1,561,800 | +0.13(+0.27%) |
Feb 23, 2005 | 49.79 | 50.16 | 49.51 | 49.88 | 2,188,700 | +0.55(+1.13%) |
Feb 22, 2005 | 50.20 | 50.34 | 49.32 | 49.32 | 2,463,200 | -1.13(-2.25%) |
Feb 18, 2005 | 50.75 | 50.75 | 50.25 | 50.45 | 1,647,700 | -0.30(-0.58%) |
Feb 17, 2005 | 51.35 | 51.53 | 50.66 | 50.75 | 1,921,000 | -0.67(-1.31%) |
Feb 16, 2005 | 51.16 | 51.55 | 51.08 | 51.42 | 2,065,500 | +0.04(+0.08%) |
Feb 15, 2005 | 50.66 | 51.41 | 50.48 | 51.38 | 2,554,600 | +0.73(+1.45%) |
Feb 14, 2005 | 50.45 | 50.72 | 50.30 | 50.65 | 1,316,300 | -0.05(-0.10%) |
Feb 11, 2005 | 51.12 | 51.38 | 50.55 | 50.70 | 3,042,400 | -0.63(-1.23%) |
Feb 10, 2005 | 50.24 | 51.48 | 50.24 | 51.33 | 2,268,300 | +1.08(+2.15%) |
Feb 09, 2005 | 50.38 | 50.41 | 49.97 | 50.25 | 1,831,900 | -0.25(-0.50%) |
Feb 08, 2005 | 49.88 | 50.65 | 49.67 | 50.50 | 1,826,900 | +0.41(+0.82%) |
Feb 07, 2005 | 50.73 | 50.75 | 49.81 | 50.09 | 1,884,700 | -0.77(-1.51%) |
Feb 04, 2005 | 50.10 | 50.86 | 50.00 | 50.86 | 2,370,500 | +0.61(+1.21%) |
Feb 03, 2005 | 49.81 | 50.26 | 49.55 | 50.25 | 1,704,400 | +0.44(+0.87%) |
Feb 02, 2005 | 49.73 | 49.91 | 49.02 | 49.81 | 3,283,900 | -0.20(-0.39%) |