Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 49.25 | 49.80 | 47.90 | 49.51 | 838,403 | +1.26(+2.61%) |
Apr 28, 2005 | 49.59 | 49.59 | 47.64 | 48.25 | 646,218 | -1.28(-2.58%) |
Apr 27, 2005 | 49.77 | 50.04 | 49.34 | 49.53 | 312,878 | -0.42(-0.84%) |
Apr 26, 2005 | 51.27 | 51.64 | 49.69 | 49.95 | 679,718 | -1.71(-3.31%) |
Apr 25, 2005 | 50.61 | 51.85 | 50.39 | 51.66 | 326,674 | +0.74(+1.45%) |
Apr 22, 2005 | 52.47 | 52.47 | 50.74 | 50.92 | 395,037 | -1.68(-3.19%) |
Apr 21, 2005 | 52.40 | 53.05 | 51.07 | 52.60 | 614,304 | +0.40(+0.77%) |
Apr 20, 2005 | 52.29 | 52.76 | 51.75 | 52.20 | 882,775 | +0.18(+0.35%) |
Apr 19, 2005 | 50.71 | 52.20 | 50.71 | 52.02 | 613,318 | +1.49(+2.95%) |
Apr 18, 2005 | 50.40 | 51.89 | 49.96 | 50.53 | 1,061,212 | +1.31(+2.66%) |
Apr 15, 2005 | 50.29 | 50.50 | 48.60 | 49.22 | 1,097,190 | -1.38(-2.73%) |
Apr 14, 2005 | 52.30 | 52.32 | 50.15 | 50.60 | 1,000,367 | -1.64(-3.14%) |
Apr 13, 2005 | 52.81 | 53.18 | 51.25 | 52.24 | 1,773,854 | -2.41(-4.41%) |
Apr 12, 2005 | 55.91 | 55.92 | 53.58 | 54.65 | 459,210 | -1.27(-2.27%) |
Apr 11, 2005 | 56.76 | 56.87 | 55.64 | 55.92 | 386,092 | -0.65(-1.15%) |
Apr 08, 2005 | 55.77 | 56.89 | 55.67 | 56.57 | 518,596 | +0.90(+1.62%) |
Apr 07, 2005 | 55.05 | 55.85 | 55.05 | 55.67 | 223,064 | +0.57(+1.03%) |
Apr 06, 2005 | 55.79 | 55.93 | 55.10 | 55.10 | 462,722 | -0.14(-0.25%) |
Apr 05, 2005 | 54.50 | 55.70 | 54.50 | 55.24 | 966,071 | +0.65(+1.19%) |
Apr 04, 2005 | 54.43 | 54.85 | 53.73 | 54.59 | 429,408 | -0.27(-0.49%) |
Apr 01, 2005 | 54.47 | 55.49 | 54.10 | 54.86 | 308,350 | +0.74(+1.37%) |
Mar 31, 2005 | 54.40 | 55.24 | 54.02 | 54.12 | 586,339 | -0.19(-0.35%) |
Mar 30, 2005 | 52.76 | 54.44 | 52.76 | 54.31 | 686,633 | +1.36(+2.57%) |
Mar 29, 2005 | 52.74 | 54.15 | 52.22 | 52.95 | 849,323 | +0.23(+0.44%) |
Mar 28, 2005 | 53.95 | 54.08 | 52.06 | 52.72 | 894,613 | -1.29(-2.39%) |
Mar 24, 2005 | 53.56 | 54.15 | 53.56 | 54.01 | 701,801 | +0.25(+0.47%) |
Mar 23, 2005 | 54.40 | 54.45 | 53.54 | 53.76 | 845,804 | -0.49(-0.90%) |
Mar 22, 2005 | 56.90 | 57.00 | 54.02 | 54.25 | 1,392,969 | -2.36(-4.17%) |
Mar 21, 2005 | 58.80 | 59.92 | 55.21 | 56.61 | 4,235,695 | -6.34(-10.07%) |
Mar 18, 2005 | 62.75 | 63.21 | 62.30 | 62.95 | 368,829 | +0.05(+0.08%) |
Mar 17, 2005 | 61.74 | 63.31 | 61.37 | 62.90 | 576,522 | +1.03(+1.66%) |
Mar 16, 2005 | 63.37 | 63.40 | 61.63 | 61.87 | 586,005 | -1.81(-2.84%) |
Mar 15, 2005 | 64.09 | 64.80 | 63.37 | 63.68 | 377,808 | -0.74(-1.15%) |
Mar 14, 2005 | 65.02 | 65.06 | 64.15 | 64.42 | 442,165 | -0.44(-0.68%) |
Mar 11, 2005 | 64.92 | 65.61 | 64.77 | 64.86 | 389,582 | +0.32(+0.50%) |
Mar 10, 2005 | 66.35 | 66.55 | 64.44 | 64.54 | 539,205 | -1.93(-2.90%) |
Mar 09, 2005 | 67.44 | 68.35 | 66.29 | 66.47 | 347,758 | -1.21(-1.79%) |
Mar 08, 2005 | 66.73 | 67.96 | 66.25 | 67.68 | 644,200 | +0.68(+1.01%) |
Mar 07, 2005 | 65.93 | 67.14 | 65.63 | 67.00 | 439,926 | +1.25(+1.90%) |
Mar 04, 2005 | 65.50 | 66.29 | 65.50 | 65.75 | 282,260 | +0.29(+0.44%) |
Mar 03, 2005 | 66.50 | 67.00 | 65.07 | 65.46 | 431,444 | -1.40(-2.09%) |
Mar 02, 2005 | 65.89 | 67.15 | 65.47 | 66.86 | 327,566 | +0.84(+1.27%) |
Mar 01, 2005 | 66.49 | 66.96 | 65.90 | 66.02 | 338,308 | -0.88(-1.32%) |
Feb 28, 2005 | 65.71 | 66.96 | 65.68 | 66.90 | 382,961 | +0.90(+1.36%) |
Feb 25, 2005 | 65.38 | 66.05 | 64.75 | 66.00 | 231,917 | +0.58(+0.89%) |
Feb 24, 2005 | 64.20 | 66.18 | 64.20 | 65.42 | 329,984 | +0.97(+1.51%) |
Feb 23, 2005 | 64.53 | 64.96 | 63.44 | 64.45 | 313,232 | -0.10(-0.15%) |
Feb 22, 2005 | 65.40 | 65.80 | 64.45 | 64.55 | 340,781 | -0.88(-1.34%) |
Feb 18, 2005 | 65.80 | 65.92 | 65.07 | 65.43 | 331,510 | -0.38(-0.58%) |
Feb 17, 2005 | 65.36 | 66.40 | 65.36 | 65.81 | 377,024 | +0.40(+0.61%) |
Feb 16, 2005 | 66.12 | 66.30 | 65.36 | 65.41 | 441,790 | -1.34(-2.01%) |
Feb 15, 2005 | 66.04 | 67.12 | 66.04 | 66.75 | 870,584 | +0.51(+0.77%) |
Feb 14, 2005 | 66.80 | 66.91 | 65.76 | 66.24 | 331,523 | -0.74(-1.10%) |
Feb 11, 2005 | 65.91 | 67.55 | 65.45 | 66.98 | 513,907 | +0.88(+1.33%) |
Feb 10, 2005 | 64.65 | 66.45 | 63.76 | 66.10 | 657,928 | +1.36(+2.10%) |
Feb 09, 2005 | 65.17 | 65.56 | 63.82 | 64.74 | 452,121 | -0.66(-1.01%) |
Feb 08, 2005 | 64.78 | 66.64 | 64.78 | 65.40 | 495,940 | +0.30(+0.46%) |
Feb 07, 2005 | 64.85 | 65.24 | 63.68 | 65.10 | 735,776 | +0.35(+0.54%) |
Feb 04, 2005 | 63.02 | 65.13 | 61.25 | 64.75 | 1,668,993 | +0.50(+0.78%) |
Feb 03, 2005 | 63.95 | 64.56 | 63.12 | 64.25 | 741,738 | -0.08(-0.12%) |
Feb 02, 2005 | 64.36 | 64.64 | 63.10 | 64.33 | 737,315 | -0.03(-0.05%) |