Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 57.32 | 60.32 | 56.51 | 60.32 | 9,271 | +3.82(+6.76%) |
Apr 28, 2005 | 58.41 | 58.94 | 56.50 | 56.50 | 3,726 | -3.18(-5.33%) |
Apr 27, 2005 | 57.21 | 59.72 | 57.21 | 59.68 | 1,149 | +2.14(+3.72%) |
Apr 26, 2005 | 57.75 | 57.82 | 56.13 | 57.54 | 1,535 | +0.73(+1.28%) |
Apr 25, 2005 | 55.30 | 56.81 | 55.30 | 56.81 | 1,888 | +0.81(+1.45%) |
Apr 22, 2005 | 50.10 | 56.00 | 50.10 | 56.00 | 9,513 | +4.92(+9.63%) |
Apr 21, 2005 | 49.16 | 51.08 | 49.16 | 51.08 | 59,029 | +1.68(+3.40%) |
Apr 20, 2005 | 50.00 | 50.00 | 49.03 | 49.40 | 10,408 | -0.60(-1.20%) |
Apr 19, 2005 | 50.00 | 50.56 | 49.50 | 50.00 | 19,712 | +0.59(+1.19%) |
Apr 18, 2005 | 52.50 | 52.50 | 49.11 | 49.41 | 18,161 | -3.13(-5.96%) |
Apr 15, 2005 | 53.96 | 53.96 | 52.50 | 52.54 | 7,289 | -1.23(-2.29%) |
Apr 14, 2005 | 53.71 | 54.19 | 53.71 | 53.77 | 6,844 | -0.37(-0.68%) |
Apr 13, 2005 | 54.43 | 54.71 | 54.12 | 54.14 | 3,431 | -0.75(-1.37%) |
Apr 12, 2005 | 54.25 | 55.23 | 54.00 | 54.89 | 11,814 | +0.20(+0.37%) |
Apr 11, 2005 | 56.11 | 56.50 | 54.52 | 54.69 | 11,677 | -1.81(-3.20%) |
Apr 08, 2005 | 57.00 | 57.00 | 56.50 | 56.50 | 1,919 | +0.05(+0.09%) |
Apr 07, 2005 | 56.00 | 57.03 | 56.00 | 56.45 | 13,883 | +0.12(+0.21%) |
Apr 06, 2005 | 56.11 | 57.78 | 55.53 | 56.33 | 19,466 | -0.67(-1.18%) |
Apr 05, 2005 | 57.07 | 57.42 | 56.54 | 57.00 | 7,469 | -0.81(-1.40%) |
Apr 04, 2005 | 59.00 | 59.00 | 57.44 | 57.81 | 15,658 | -1.19(-2.02%) |
Apr 01, 2005 | 60.23 | 60.25 | 59.00 | 59.00 | 2,183 | -1.00(-1.67%) |
Mar 31, 2005 | 61.33 | 61.54 | 59.29 | 60.00 | 12,139 | -0.13(-0.22%) |
Mar 30, 2005 | 60.00 | 60.13 | 59.65 | 60.13 | 2,421 | +0.13(+0.22%) |
Mar 29, 2005 | 60.10 | 60.10 | 60.00 | 60.00 | 1,700 | -0.20(-0.33%) |
Mar 28, 2005 | 59.95 | 60.75 | 59.95 | 60.20 | 546 | -0.30(-0.50%) |
Mar 24, 2005 | 59.75 | 60.98 | 59.75 | 60.50 | 1,001 | +0.75(+1.26%) |
Mar 23, 2005 | 59.75 | 59.76 | 59.75 | 59.75 | 2,191 | -0.58(-0.96%) |
Mar 22, 2005 | 62.00 | 62.00 | 60.33 | 60.33 | 2,070 | -1.88(-3.02%) |
Mar 21, 2005 | 62.00 | 62.21 | 60.25 | 62.21 | 402 | +0.95(+1.55%) |
Mar 18, 2005 | 62.93 | 62.93 | 60.00 | 61.26 | 11,309 | -1.54(-2.45%) |
Mar 17, 2005 | 63.39 | 63.39 | 61.25 | 62.80 | 2,662 | +1.74(+2.85%) |
Mar 16, 2005 | 61.01 | 62.15 | 61.01 | 61.06 | 1,855 | -0.70(-1.13%) |
Mar 15, 2005 | 61.90 | 62.92 | 61.52 | 61.76 | 4,218 | -0.16(-0.26%) |
Mar 14, 2005 | 62.33 | 62.81 | 61.06 | 61.92 | 6,662 | -0.09(-0.15%) |
Mar 11, 2005 | 62.01 | 62.01 | 61.28 | 62.01 | 5,534 | -0.33(-0.53%) |
Mar 10, 2005 | 64.85 | 64.85 | 62.34 | 62.34 | 8,071 | +0.34(+0.55%) |
Mar 09, 2005 | 63.00 | 64.05 | 61.55 | 62.00 | 3,514 | -1.07(-1.70%) |
Mar 08, 2005 | 63.29 | 63.60 | 63.07 | 63.07 | 2,444 | -1.13(-1.76%) |
Mar 07, 2005 | 63.66 | 64.20 | 62.09 | 64.20 | 800 | +0.78(+1.23%) |
Mar 04, 2005 | 63.42 | 63.42 | 63.42 | 63.42 | 0 | +0.00(+0.00%) |
Mar 03, 2005 | 63.40 | 64.65 | 62.80 | 63.42 | 1,900 | -0.75(-1.17%) |
Mar 02, 2005 | 62.85 | 64.20 | 62.70 | 64.17 | 5,419 | +0.22(+0.34%) |
Mar 01, 2005 | 63.20 | 64.54 | 62.25 | 63.95 | 6,774 | -0.20(-0.31%) |
Feb 28, 2005 | 63.52 | 64.15 | 62.75 | 64.15 | 4,372 | -0.09(-0.14%) |
Feb 25, 2005 | 63.72 | 64.24 | 63.37 | 64.24 | 1,850 | +0.98(+1.55%) |
Feb 24, 2005 | 62.50 | 63.75 | 62.50 | 63.26 | 5,211 | +0.40(+0.64%) |
Feb 23, 2005 | 63.01 | 63.33 | 62.02 | 62.86 | 5,495 | -0.14(-0.22%) |
Feb 22, 2005 | 63.69 | 64.15 | 62.55 | 63.00 | 2,331 | -0.54(-0.85%) |
Feb 18, 2005 | 63.52 | 63.54 | 63.52 | 63.54 | 640 | -0.85(-1.32%) |
Feb 17, 2005 | 63.75 | 65.00 | 63.75 | 64.39 | 7,261 | -0.57(-0.88%) |
Feb 16, 2005 | 63.98 | 64.96 | 63.98 | 64.96 | 634 | +0.96(+1.50%) |
Feb 15, 2005 | 63.45 | 64.75 | 63.45 | 64.00 | 9,186 | -0.96(-1.48%) |
Feb 14, 2005 | 63.30 | 64.97 | 63.30 | 64.96 | 2,173 | +0.46(+0.71%) |
Feb 11, 2005 | 63.63 | 64.80 | 63.40 | 64.50 | 14,520 | +0.43(+0.67%) |
Feb 10, 2005 | 62.89 | 64.35 | 62.03 | 64.07 | 10,425 | +0.53(+0.83%) |
Feb 09, 2005 | 63.87 | 64.32 | 63.47 | 63.54 | 2,164 | -0.37(-0.58%) |
Feb 08, 2005 | 63.92 | 63.95 | 63.40 | 63.91 | 4,132 | +0.43(+0.68%) |
Feb 07, 2005 | 63.99 | 63.99 | 63.00 | 63.48 | 2,500 | -0.32(-0.50%) |
Feb 04, 2005 | 62.63 | 63.80 | 62.34 | 63.80 | 8,440 | +1.46(+2.34%) |
Feb 03, 2005 | 61.53 | 62.34 | 61.00 | 62.34 | 2,243 | -0.57(-0.91%) |
Feb 02, 2005 | 61.37 | 62.91 | 61.37 | 62.91 | 1,945 | +0.21(+0.33%) |