Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 67.49 | 67.86 | 66.45 | 67.57 | 353,854 | +0.30(+0.45%) |
Apr 28, 2005 | 68.20 | 68.32 | 66.82 | 67.27 | 420,588 | -0.88(-1.30%) |
Apr 27, 2005 | 68.31 | 68.41 | 67.58 | 68.16 | 353,339 | -0.16(-0.23%) |
Apr 26, 2005 | 68.31 | 69.13 | 67.99 | 68.31 | 593,292 | -0.05(-0.07%) |
Apr 25, 2005 | 68.07 | 68.75 | 67.81 | 68.36 | 742,517 | +0.28(+0.41%) |
Apr 22, 2005 | 67.97 | 68.49 | 67.34 | 68.08 | 856,417 | +0.14(+0.20%) |
Apr 21, 2005 | 68.46 | 68.46 | 67.04 | 67.94 | 667,544 | +1.52(+2.30%) |
Apr 20, 2005 | 67.97 | 68.46 | 66.37 | 66.42 | 1,123,353 | +0.58(+0.88%) |
Apr 19, 2005 | 64.16 | 65.84 | 64.16 | 65.84 | 438,095 | +1.92(+3.01%) |
Apr 18, 2005 | 62.84 | 64.38 | 62.83 | 63.91 | 558,175 | +1.14(+1.81%) |
Apr 15, 2005 | 64.67 | 65.17 | 62.45 | 62.78 | 1,073,302 | -2.09(-3.22%) |
Apr 14, 2005 | 66.71 | 66.72 | 64.03 | 64.86 | 541,594 | -1.84(-2.77%) |
Apr 13, 2005 | 68.45 | 68.46 | 66.37 | 66.71 | 435,417 | -1.88(-2.75%) |
Apr 12, 2005 | 66.85 | 68.75 | 66.32 | 68.59 | 337,479 | +1.98(+2.97%) |
Apr 11, 2005 | 67.10 | 67.15 | 66.52 | 66.61 | 287,223 | -0.46(-0.68%) |
Apr 08, 2005 | 68.01 | 68.01 | 66.81 | 67.07 | 430,268 | -0.99(-1.46%) |
Apr 07, 2005 | 65.56 | 68.15 | 65.52 | 68.06 | 442,935 | +2.19(+3.33%) |
Apr 06, 2005 | 65.88 | 66.37 | 65.68 | 65.86 | 378,570 | +0.22(+0.34%) |
Apr 05, 2005 | 65.61 | 66.23 | 65.41 | 65.64 | 212,559 | -0.29(-0.44%) |
Apr 04, 2005 | 65.88 | 66.10 | 65.15 | 65.93 | 316,573 | -0.08(-0.12%) |
Apr 01, 2005 | 66.95 | 66.98 | 65.74 | 66.01 | 366,727 | +0.66(+1.01%) |
Mar 31, 2005 | 65.11 | 66.13 | 65.09 | 65.35 | 325,636 | +0.06(+0.09%) |
Mar 30, 2005 | 64.57 | 65.70 | 63.75 | 65.29 | 495,560 | +0.17(+0.25%) |
Mar 29, 2005 | 65.01 | 66.01 | 64.89 | 65.13 | 336,964 | -0.13(-0.19%) |
Mar 28, 2005 | 66.90 | 66.90 | 64.72 | 65.25 | 698,645 | -1.75(-2.61%) |
Mar 24, 2005 | 65.88 | 67.71 | 65.80 | 67.00 | 496,899 | +0.99(+1.50%) |
Mar 23, 2005 | 66.43 | 66.43 | 65.59 | 66.01 | 719,654 | -0.82(-1.22%) |
Mar 22, 2005 | 67.00 | 68.21 | 66.59 | 66.83 | 1,127,163 | -0.47(-0.69%) |
Mar 21, 2005 | 63.26 | 67.57 | 63.26 | 67.29 | 899,774 | -0.34(-0.50%) |
Mar 18, 2005 | 68.89 | 68.91 | 67.63 | 67.63 | 409,980 | -1.02(-1.49%) |
Mar 17, 2005 | 69.09 | 69.12 | 67.97 | 68.65 | 503,387 | -0.68(-0.98%) |
Mar 16, 2005 | 69.72 | 69.77 | 69.14 | 69.33 | 392,885 | -0.63(-0.90%) |
Mar 15, 2005 | 70.59 | 70.71 | 69.61 | 69.96 | 800,806 | -0.04(-0.06%) |
Mar 14, 2005 | 69.47 | 70.00 | 68.66 | 70.00 | 312,763 | +0.18(+0.26%) |
Mar 11, 2005 | 70.41 | 71.03 | 68.95 | 69.82 | 474,860 | -0.73(-1.03%) |
Mar 10, 2005 | 72.29 | 72.29 | 69.91 | 70.54 | 410,083 | -1.21(-1.69%) |
Mar 09, 2005 | 73.02 | 73.25 | 71.73 | 71.76 | 625,835 | -1.70(-2.31%) |
Mar 08, 2005 | 73.65 | 73.65 | 72.08 | 73.46 | 402,565 | +0.01(+0.01%) |
Mar 07, 2005 | 72.83 | 73.70 | 72.35 | 73.45 | 412,143 | +0.57(+0.79%) |
Mar 04, 2005 | 70.83 | 72.88 | 70.74 | 72.88 | 427,899 | +2.14(+3.02%) |
Mar 03, 2005 | 70.72 | 71.28 | 70.52 | 70.74 | 303,391 | +0.00(+0.00%) |
Mar 02, 2005 | 70.78 | 70.86 | 70.53 | 70.74 | 426,870 | -0.04(-0.05%) |
Mar 01, 2005 | 70.93 | 70.98 | 69.97 | 70.78 | 422,338 | +0.23(+0.33%) |
Feb 28, 2005 | 70.93 | 71.52 | 69.26 | 70.54 | 388,868 | -0.97(-1.36%) |
Feb 25, 2005 | 70.16 | 71.66 | 70.14 | 71.52 | 363,122 | +1.22(+1.74%) |
Feb 24, 2005 | 69.47 | 70.59 | 68.73 | 70.29 | 406,170 | +0.83(+1.20%) |
Feb 23, 2005 | 69.77 | 70.11 | 69.09 | 69.46 | 583,818 | +1.15(+1.68%) |
Feb 22, 2005 | 70.79 | 71.54 | 67.02 | 68.31 | 1,302,237 | -3.59(-5.00%) |
Feb 18, 2005 | 72.05 | 72.13 | 71.03 | 71.90 | 285,781 | -0.29(-0.40%) |
Feb 17, 2005 | 72.39 | 72.68 | 71.66 | 72.20 | 338,303 | -0.10(-0.13%) |
Feb 16, 2005 | 70.93 | 72.54 | 70.69 | 72.29 | 442,935 | +1.12(+1.57%) |
Feb 15, 2005 | 71.86 | 72.17 | 70.20 | 71.18 | 624,497 | -0.68(-0.95%) |
Feb 14, 2005 | 71.71 | 72.20 | 71.52 | 71.86 | 324,297 | -0.06(-0.08%) |
Feb 11, 2005 | 71.86 | 72.29 | 70.51 | 71.91 | 555,291 | -0.48(-0.66%) |
Feb 10, 2005 | 71.96 | 72.58 | 71.34 | 72.39 | 602,252 | +0.53(+0.74%) |
Feb 09, 2005 | 72.81 | 73.22 | 71.83 | 71.86 | 749,005 | -0.95(-1.31%) |
Feb 08, 2005 | 71.32 | 72.91 | 71.32 | 72.81 | 629,440 | +0.99(+1.38%) |
Feb 07, 2005 | 71.03 | 72.82 | 70.88 | 71.82 | 904,202 | +0.69(+0.97%) |
Feb 04, 2005 | 67.87 | 71.36 | 67.87 | 71.13 | 1,183,908 | +3.25(+4.79%) |
Feb 03, 2005 | 67.10 | 67.97 | 66.56 | 67.87 | 588,967 | -0.10(-0.14%) |
Feb 02, 2005 | 67.24 | 68.17 | 66.04 | 67.97 | 793,185 | +0.73(+1.08%) |