Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 63.22 | 63.66 | 61.25 | 62.46 | 613,295 | +0.04(+0.06%) |
Apr 28, 2005 | 64.94 | 65.47 | 62.43 | 62.43 | 590,903 | -2.90(-4.44%) |
Apr 27, 2005 | 64.57 | 66.66 | 63.08 | 65.33 | 671,554 | +0.51(+0.79%) |
Apr 26, 2005 | 61.49 | 67.59 | 61.48 | 64.81 | 1,291,841 | +4.81(+8.01%) |
Apr 25, 2005 | 58.13 | 60.70 | 57.99 | 60.01 | 570,537 | +1.44(+2.46%) |
Apr 22, 2005 | 60.19 | 60.24 | 57.95 | 58.57 | 350,164 | -1.63(-2.71%) |
Apr 21, 2005 | 58.72 | 60.30 | 58.59 | 60.19 | 309,130 | +2.08(+3.58%) |
Apr 20, 2005 | 59.71 | 60.70 | 57.78 | 58.11 | 304,874 | -2.52(-4.15%) |
Apr 19, 2005 | 59.22 | 61.59 | 58.86 | 60.63 | 273,161 | +1.00(+1.67%) |
Apr 18, 2005 | 59.07 | 59.93 | 58.37 | 59.63 | 412,375 | +1.55(+2.67%) |
Apr 15, 2005 | 59.94 | 60.57 | 57.94 | 58.08 | 417,543 | -1.61(-2.70%) |
Apr 14, 2005 | 61.70 | 61.85 | 59.61 | 59.69 | 448,750 | -2.00(-3.25%) |
Apr 13, 2005 | 63.31 | 63.48 | 60.95 | 61.70 | 368,301 | -1.54(-2.43%) |
Apr 12, 2005 | 60.20 | 63.81 | 60.20 | 63.23 | 526,564 | +2.75(+4.55%) |
Apr 11, 2005 | 59.95 | 60.92 | 59.45 | 60.48 | 290,588 | +0.41(+0.69%) |
Apr 08, 2005 | 61.19 | 61.69 | 60.01 | 60.07 | 401,129 | +0.35(+0.58%) |
Apr 07, 2005 | 58.77 | 60.18 | 58.74 | 59.72 | 257,253 | +0.90(+1.53%) |
Apr 06, 2005 | 59.43 | 59.60 | 58.53 | 58.82 | 247,729 | -0.85(-1.42%) |
Apr 05, 2005 | 60.11 | 60.57 | 59.49 | 59.67 | 437,402 | +0.22(+0.37%) |
Apr 04, 2005 | 58.23 | 60.05 | 57.94 | 59.45 | 323,416 | +0.78(+1.33%) |
Apr 01, 2005 | 58.72 | 60.10 | 58.00 | 58.67 | 367,997 | +0.52(+0.90%) |
Mar 31, 2005 | 58.33 | 58.82 | 57.94 | 58.15 | 230,403 | +0.56(+0.98%) |
Mar 30, 2005 | 56.85 | 57.79 | 56.85 | 57.59 | 266,473 | +0.72(+1.27%) |
Mar 29, 2005 | 58.67 | 59.21 | 56.73 | 56.87 | 370,834 | -1.94(-3.31%) |
Mar 28, 2005 | 59.32 | 59.51 | 57.44 | 58.81 | 263,940 | -0.11(-0.18%) |
Mar 24, 2005 | 58.23 | 59.29 | 58.23 | 58.92 | 276,200 | +1.07(+1.84%) |
Mar 23, 2005 | 58.81 | 59.02 | 57.84 | 57.86 | 299,605 | -0.96(-1.63%) |
Mar 22, 2005 | 60.70 | 61.24 | 58.54 | 58.81 | 502,348 | -0.31(-0.52%) |
Mar 21, 2005 | 59.52 | 60.14 | 58.28 | 59.12 | 397,481 | -0.39(-0.66%) |
Mar 18, 2005 | 60.36 | 61.19 | 58.87 | 59.51 | 716,136 | -0.84(-1.39%) |
Mar 17, 2005 | 62.64 | 62.64 | 59.51 | 60.35 | 653,823 | -2.04(-3.27%) |
Mar 16, 2005 | 63.86 | 63.86 | 61.08 | 62.40 | 565,775 | +0.21(+0.33%) |
Mar 15, 2005 | 63.86 | 65.09 | 61.88 | 62.19 | 676,418 | -1.40(-2.20%) |
Mar 14, 2005 | 65.45 | 65.87 | 62.58 | 63.59 | 614,105 | -2.01(-3.07%) |
Mar 11, 2005 | 65.66 | 66.52 | 64.76 | 65.60 | 353,103 | -0.62(-0.94%) |
Mar 10, 2005 | 67.39 | 68.10 | 65.63 | 66.23 | 519,573 | -1.45(-2.14%) |
Mar 09, 2005 | 69.08 | 69.48 | 66.77 | 67.68 | 567,700 | -3.29(-4.63%) |
Mar 08, 2005 | 73.09 | 73.09 | 70.68 | 70.96 | 294,742 | -2.13(-2.92%) |
Mar 07, 2005 | 74.36 | 74.52 | 72.78 | 73.09 | 277,112 | -1.26(-1.70%) |
Mar 04, 2005 | 72.34 | 74.76 | 72.18 | 74.36 | 282,786 | +3.00(+4.20%) |
Mar 03, 2005 | 73.53 | 73.78 | 71.16 | 71.36 | 242,258 | -0.79(-1.09%) |
Mar 02, 2005 | 71.72 | 72.42 | 70.78 | 72.15 | 551,894 | -0.56(-0.77%) |
Mar 01, 2005 | 72.84 | 73.53 | 72.05 | 72.71 | 461,516 | +0.43(+0.60%) |
Feb 28, 2005 | 75.16 | 75.41 | 71.54 | 72.28 | 722,620 | -2.83(-3.77%) |
Feb 25, 2005 | 69.93 | 75.62 | 69.88 | 75.11 | 1,729,750 | +5.41(+7.76%) |
Feb 24, 2005 | 67.85 | 70.07 | 67.11 | 69.70 | 723,431 | +1.30(+1.90%) |
Feb 23, 2005 | 69.09 | 69.15 | 66.13 | 68.40 | 424,838 | +0.66(+0.98%) |
Feb 22, 2005 | 70.51 | 71.44 | 67.62 | 67.74 | 349,354 | -2.76(-3.92%) |
Feb 18, 2005 | 71.23 | 71.23 | 69.78 | 70.50 | 282,786 | -0.98(-1.37%) |
Feb 17, 2005 | 71.60 | 72.53 | 71.36 | 71.48 | 236,989 | -0.13(-0.18%) |
Feb 16, 2005 | 71.06 | 71.61 | 69.63 | 71.60 | 390,997 | +1.65(+2.36%) |
Feb 15, 2005 | 71.07 | 71.25 | 69.10 | 69.96 | 355,636 | -1.02(-1.43%) |
Feb 14, 2005 | 70.82 | 71.60 | 70.17 | 70.97 | 276,302 | +0.39(+0.56%) |
Feb 11, 2005 | 69.88 | 70.90 | 68.54 | 70.58 | 563,546 | -1.33(-1.85%) |
Feb 10, 2005 | 70.67 | 72.35 | 70.66 | 71.91 | 466,380 | +1.44(+2.04%) |
Feb 09, 2005 | 73.37 | 74.17 | 70.09 | 70.47 | 763,655 | -2.90(-3.95%) |
Feb 08, 2005 | 71.90 | 73.50 | 71.38 | 73.37 | 429,397 | +1.96(+2.75%) |
Feb 07, 2005 | 71.75 | 72.59 | 70.22 | 71.41 | 516,533 | +0.45(+0.64%) |
Feb 04, 2005 | 68.78 | 71.06 | 68.78 | 70.95 | 517,547 | +2.61(+3.81%) |
Feb 03, 2005 | 67.31 | 68.62 | 66.87 | 68.35 | 406,094 | +0.83(+1.23%) |
Feb 02, 2005 | 67.32 | 67.74 | 66.92 | 67.52 | 470,838 | +0.20(+0.29%) |