Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 73.80 | 73.90 | 73.55 | 73.80 | 54,815 | +0.00(+0.00%) |
Apr 28, 2005 | 73.80 | 73.90 | 73.55 | 73.80 | 54,815 | -1.80(-2.38%) |
Apr 27, 2005 | 75.60 | 76.60 | 75.35 | 75.60 | 8,769 | -1.50(-1.95%) |
Apr 26, 2005 | 77.10 | 77.15 | 76.30 | 77.10 | 27,158 | +0.00(+0.00%) |
Apr 25, 2005 | 77.10 | 77.15 | 76.30 | 77.10 | 27,158 | -0.95(-1.22%) |
Apr 22, 2005 | 78.05 | 78.05 | 77.55 | 78.05 | 8,245 | +0.00(+0.00%) |
Apr 21, 2005 | 78.05 | 78.05 | 77.55 | 78.05 | 8,245 | +0.35(+0.45%) |
Apr 20, 2005 | 77.70 | 78.10 | 77.25 | 77.70 | 7,455 | -1.10(-1.40%) |
Apr 19, 2005 | 78.80 | 78.80 | 77.95 | 78.80 | 7,551 | +0.00(+0.00%) |
Apr 18, 2005 | 78.80 | 78.80 | 77.95 | 78.80 | 7,551 | -1.45(-1.81%) |
Apr 15, 2005 | 80.25 | 80.30 | 80.00 | 80.25 | 3,085 | -0.85(-1.05%) |
Apr 14, 2005 | 81.10 | 81.10 | 80.40 | 81.10 | 4,780 | +0.00(+0.00%) |
Apr 13, 2005 | 81.10 | 81.10 | 80.40 | 81.10 | 4,780 | -1.90(-2.29%) |
Apr 12, 2005 | 83.00 | 83.00 | 82.15 | 83.00 | 7,599 | +0.00(+0.00%) |
Apr 11, 2005 | 83.00 | 83.00 | 82.15 | 83.00 | 7,599 | +0.70(+0.85%) |
Apr 08, 2005 | 82.30 | 82.75 | 82.25 | 82.30 | 6,110 | -0.30(-0.36%) |
Apr 07, 2005 | 82.60 | 82.60 | 82.20 | 82.60 | 4,660 | +1.20(+1.47%) |
Apr 06, 2005 | 81.40 | 81.45 | 80.80 | 81.40 | 20,097 | +0.00(+0.00%) |
Apr 05, 2005 | 81.40 | 81.45 | 80.80 | 81.40 | 20,097 | +0.75(+0.93%) |
Apr 04, 2005 | 80.65 | 81.35 | 80.40 | 80.65 | 116,210 | +0.00(+0.00%) |
Apr 01, 2005 | 80.65 | 81.35 | 80.40 | 80.65 | 116,210 | +2.95(+3.80%) |
Mar 31, 2005 | 77.70 | 77.70 | 77.05 | 77.70 | 4,418 | +3.90(+5.28%) |
Mar 30, 2005 | 73.80 | 74.00 | 73.55 | 73.80 | 16,287 | +0.00(+0.00%) |
Mar 29, 2005 | 73.80 | 74.00 | 73.55 | 73.80 | 16,287 | -0.45(-0.61%) |
Mar 28, 2005 | 74.25 | 74.60 | 74.05 | 74.25 | 16,614 | +0.00(+0.00%) |
Mar 24, 2005 | 74.25 | 74.60 | 74.05 | 74.25 | 16,614 | -1.70(-2.24%) |
Mar 23, 2005 | 75.95 | 76.60 | 74.50 | 75.95 | 130,911 | +0.00(+0.00%) |
Mar 22, 2005 | 75.95 | 76.60 | 74.50 | 75.95 | 130,911 | -1.00(-1.30%) |
Mar 21, 2005 | 76.95 | 77.20 | 76.60 | 76.95 | 5,720 | -0.03(-0.04%) |
Mar 18, 2005 | 76.98 | 77.00 | 76.60 | 76.98 | 9,607 | +0.00(+0.00%) |
Mar 17, 2005 | 76.98 | 77.00 | 76.60 | 76.98 | 9,607 | -0.92(-1.18%) |
Mar 16, 2005 | 77.90 | 78.40 | 77.90 | 77.90 | 4,784 | +0.00(+0.00%) |
Mar 15, 2005 | 77.90 | 78.40 | 77.90 | 77.90 | 4,784 | -2.00(-2.50%) |
Mar 14, 2005 | 79.90 | 79.90 | 79.25 | 79.90 | 6,640 | +0.00(+0.00%) |
Mar 11, 2005 | 79.90 | 79.90 | 79.25 | 79.90 | 6,640 | -1.00(-1.24%) |
Mar 10, 2005 | 80.90 | 80.90 | 80.40 | 80.90 | 5,780 | +0.75(+0.94%) |
Mar 09, 2005 | 80.15 | 80.20 | 79.50 | 80.15 | 5,213 | -0.50(-0.62%) |
Mar 08, 2005 | 80.65 | 80.65 | 80.10 | 80.65 | 27,787 | +0.00(+0.00%) |
Mar 07, 2005 | 80.65 | 80.65 | 80.10 | 80.65 | 27,787 | +1.40(+1.77%) |
Mar 04, 2005 | 79.25 | 79.35 | 77.90 | 79.25 | 7,002 | +2.85(+3.73%) |
Mar 03, 2005 | 76.40 | 76.40 | 75.60 | 76.40 | 4,619 | -0.80(-1.04%) |
Mar 02, 2005 | 77.20 | 77.20 | 76.40 | 77.20 | 6,376 | +3.65(+4.96%) |
Mar 01, 2005 | 73.55 | 74.20 | 73.55 | 73.55 | 20,758 | +0.00(+0.00%) |
Feb 28, 2005 | 73.55 | 74.20 | 73.55 | 73.55 | 20,758 | -0.40(-0.54%) |
Feb 25, 2005 | 73.95 | 73.95 | 73.15 | 73.95 | 18,285 | +0.00(+0.00%) |
Feb 24, 2005 | 73.95 | 73.95 | 73.15 | 73.95 | 18,285 | +0.85(+1.16%) |
Feb 23, 2005 | 73.10 | 73.10 | 72.55 | 73.10 | 8,145 | -1.10(-1.48%) |
Feb 22, 2005 | 74.20 | 74.30 | 73.90 | 74.20 | 6,267 | +0.40(+0.54%) |
Feb 18, 2005 | 73.80 | 73.85 | 73.55 | 73.80 | 6,410 | +0.00(+0.00%) |
Feb 17, 2005 | 73.80 | 73.85 | 73.55 | 73.80 | 6,410 | +1.05(+1.44%) |
Feb 16, 2005 | 72.75 | 72.75 | 72.35 | 72.75 | 53,928 | +0.00(+0.00%) |
Feb 15, 2005 | 72.75 | 72.75 | 72.35 | 72.75 | 53,928 | +0.50(+0.69%) |
Feb 14, 2005 | 72.25 | 72.25 | 71.50 | 72.25 | 6,397 | +1.00(+1.40%) |
Feb 11, 2005 | 71.25 | 71.25 | 70.90 | 71.25 | 8,835 | +0.00(+0.00%) |
Feb 10, 2005 | 71.25 | 71.25 | 70.90 | 71.25 | 8,835 | -0.95(-1.32%) |
Feb 09, 2005 | 72.20 | 72.50 | 71.75 | 72.20 | 13,316 | +0.00(+0.00%) |
Feb 08, 2005 | 72.20 | 72.50 | 71.75 | 72.20 | 13,316 | -0.05(-0.07%) |
Feb 07, 2005 | 72.25 | 72.25 | 71.55 | 72.25 | 7,520 | +2.05(+2.92%) |
Feb 04, 2005 | 70.20 | 70.20 | 69.20 | 70.20 | 8,410 | +0.00(+0.00%) |
Feb 03, 2005 | 70.20 | 70.20 | 69.20 | 70.20 | 8,410 | -0.35(-0.50%) |
Feb 02, 2005 | 70.55 | 70.55 | 70.10 | 70.55 | 3,640 | -0.10(-0.14%) |