Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 44.06 | 48.46 | 44.06 | 47.58 | 1,372,400 | +3.28(+7.40%) |
Apr 28, 2005 | 49.00 | 49.01 | 43.75 | 44.30 | 2,714,000 | -4.70(-9.59%) |
Apr 27, 2005 | 51.14 | 51.14 | 47.01 | 49.00 | 1,504,400 | -2.32(-4.52%) |
Apr 26, 2005 | 52.90 | 52.95 | 50.50 | 51.32 | 708,800 | -1.62(-3.06%) |
Apr 25, 2005 | 50.48 | 53.00 | 50.48 | 52.94 | 940,800 | +2.63(+5.23%) |
Apr 22, 2005 | 52.94 | 53.00 | 50.00 | 50.31 | 955,600 | -2.23(-4.24%) |
Apr 21, 2005 | 50.00 | 52.90 | 49.81 | 52.54 | 1,325,600 | +2.83(+5.69%) |
Apr 20, 2005 | 50.82 | 51.03 | 49.65 | 49.71 | 704,400 | -0.07(-0.14%) |
Apr 19, 2005 | 48.00 | 50.50 | 47.85 | 49.78 | 692,000 | +1.13(+2.32%) |
Apr 18, 2005 | 48.71 | 49.50 | 46.91 | 48.65 | 792,000 | -0.05(-0.10%) |
Apr 15, 2005 | 50.98 | 51.43 | 48.18 | 48.70 | 1,043,600 | -2.30(-4.51%) |
Apr 14, 2005 | 50.31 | 51.84 | 50.20 | 51.00 | 1,113,200 | +0.79(+1.57%) |
Apr 13, 2005 | 50.68 | 50.68 | 49.05 | 50.21 | 595,600 | +0.18(+0.36%) |
Apr 12, 2005 | 49.75 | 50.50 | 48.26 | 50.03 | 900,400 | +0.36(+0.72%) |
Apr 11, 2005 | 50.15 | 51.25 | 47.52 | 49.67 | 1,503,200 | +0.77(+1.57%) |
Apr 08, 2005 | 48.35 | 50.35 | 48.35 | 48.90 | 1,314,400 | +0.56(+1.16%) |
Apr 07, 2005 | 46.31 | 48.60 | 46.31 | 48.34 | 1,326,000 | +1.93(+4.16%) |
Apr 06, 2005 | 45.00 | 47.25 | 44.97 | 46.41 | 1,233,600 | +1.95(+4.39%) |
Apr 05, 2005 | 42.59 | 45.62 | 42.09 | 44.46 | 990,000 | +1.57(+3.66%) |
Apr 04, 2005 | 44.39 | 44.47 | 40.84 | 42.89 | 1,176,800 | -0.95(-2.17%) |
Apr 01, 2005 | 42.66 | 44.00 | 42.66 | 43.84 | 532,000 | +1.50(+3.54%) |
Mar 31, 2005 | 44.30 | 44.41 | 41.39 | 42.34 | 1,235,200 | -1.56(-3.55%) |
Mar 30, 2005 | 42.08 | 44.25 | 41.80 | 43.90 | 1,484,800 | +1.05(+2.45%) |
Mar 29, 2005 | 48.30 | 48.75 | 42.25 | 42.85 | 2,231,200 | -5.29(-10.99%) |
Mar 28, 2005 | 46.88 | 48.90 | 46.50 | 48.14 | 1,245,600 | -44.84(-48.23%) |
Mar 24, 2005 | 90.79 | 93.20 | 90.51 | 92.98 | 460,000 | +1.66(+1.82%) |
Mar 23, 2005 | 92.46 | 92.87 | 90.45 | 91.32 | 464,800 | -1.68(-1.81%) |
Mar 22, 2005 | 93.45 | 93.45 | 91.00 | 93.00 | 409,600 | -0.32(-0.34%) |
Mar 21, 2005 | 92.81 | 93.50 | 90.28 | 93.32 | 690,400 | +0.51(+0.55%) |
Mar 18, 2005 | 96.14 | 96.16 | 91.14 | 92.81 | 1,072,800 | -1.99(-2.10%) |
Mar 17, 2005 | 93.75 | 96.22 | 92.54 | 94.80 | 1,274,400 | +2.03(+2.19%) |
Mar 16, 2005 | 93.50 | 94.84 | 91.02 | 92.77 | 842,400 | -0.70(-0.75%) |
Mar 15, 2005 | 91.37 | 94.31 | 90.70 | 93.47 | 1,211,200 | +2.98(+3.29%) |
Mar 14, 2005 | 90.52 | 90.88 | 89.06 | 90.49 | 979,200 | +1.49(+1.67%) |
Mar 11, 2005 | 89.30 | 91.00 | 86.70 | 89.00 | 1,204,000 | -0.31(-0.35%) |
Mar 10, 2005 | 91.48 | 91.50 | 86.00 | 89.31 | 1,760,000 | -2.11(-2.31%) |
Mar 09, 2005 | 90.00 | 94.44 | 89.27 | 91.42 | 1,442,400 | +1.45(+1.61%) |
Mar 08, 2005 | 89.91 | 90.72 | 88.29 | 89.97 | 593,600 | +0.81(+0.91%) |
Mar 07, 2005 | 86.50 | 91.40 | 86.50 | 89.16 | 1,331,200 | +2.90(+3.36%) |
Mar 04, 2005 | 83.60 | 87.25 | 83.50 | 86.26 | 1,256,800 | +3.58(+4.33%) |
Mar 03, 2005 | 83.82 | 84.59 | 82.20 | 82.68 | 604,000 | -0.51(-0.61%) |
Mar 02, 2005 | 84.83 | 84.94 | 82.50 | 83.19 | 527,200 | -1.20(-1.42%) |
Mar 01, 2005 | 80.75 | 85.00 | 80.67 | 84.39 | 1,080,000 | +3.56(+4.40%) |
Feb 28, 2005 | 80.00 | 81.98 | 79.08 | 80.83 | 925,600 | +2.49(+3.18%) |
Feb 25, 2005 | 76.89 | 78.48 | 75.56 | 78.34 | 560,000 | +2.06(+2.70%) |
Feb 24, 2005 | 75.80 | 76.28 | 74.21 | 76.28 | 387,200 | +0.78(+1.03%) |
Feb 23, 2005 | 75.33 | 76.25 | 73.98 | 75.50 | 520,800 | -0.15(-0.20%) |
Feb 22, 2005 | 76.20 | 77.99 | 71.67 | 75.65 | 1,632,800 | -3.56(-4.49%) |
Feb 18, 2005 | 80.18 | 80.52 | 78.90 | 79.21 | 461,600 | -1.70(-2.10%) |
Feb 17, 2005 | 80.15 | 81.63 | 79.25 | 80.91 | 578,400 | +1.31(+1.65%) |
Feb 16, 2005 | 82.25 | 82.69 | 78.90 | 79.60 | 880,000 | -2.40(-2.93%) |
Feb 15, 2005 | 79.73 | 82.85 | 78.21 | 82.00 | 989,600 | +2.74(+3.46%) |
Feb 14, 2005 | 78.96 | 79.71 | 77.35 | 79.26 | 1,039,200 | +1.91(+2.47%) |
Feb 11, 2005 | 78.49 | 79.94 | 77.07 | 77.35 | 778,400 | -0.93(-1.19%) |
Feb 10, 2005 | 77.26 | 80.75 | 76.92 | 78.28 | 1,241,600 | +2.33(+3.07%) |
Feb 09, 2005 | 76.00 | 79.38 | 75.09 | 75.95 | 1,013,600 | -0.05(-0.07%) |
Feb 08, 2005 | 72.56 | 76.74 | 70.50 | 76.00 | 1,114,400 | +5.08(+7.16%) |
Feb 07, 2005 | 73.12 | 73.12 | 69.28 | 70.92 | 918,400 | -0.07(-0.10%) |
Feb 04, 2005 | 70.92 | 72.03 | 68.47 | 70.99 | 620,000 | +0.37(+0.52%) |
Feb 03, 2005 | 72.49 | 72.88 | 68.27 | 70.62 | 708,800 | +0.77(+1.10%) |
Feb 02, 2005 | 69.73 | 70.75 | 69.10 | 69.85 | 482,400 | +0.71(+1.03%) |