Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 71.56 | 71.56 | 68.16 | 69.93 | 3,748 | -1.28(-1.80%) |
Apr 28, 2005 | 69.72 | 71.21 | 69.72 | 71.21 | 2,347 | +1.01(+1.44%) |
Apr 27, 2005 | 70.72 | 70.80 | 69.89 | 70.20 | 6,718 | +0.01(+0.01%) |
Apr 26, 2005 | 69.49 | 71.04 | 69.03 | 70.19 | 10,631 | +2.03(+2.98%) |
Apr 25, 2005 | 67.47 | 68.33 | 67.47 | 68.16 | 49,729 | +0.93(+1.38%) |
Apr 22, 2005 | 69.93 | 69.93 | 66.94 | 67.24 | 12,675 | -3.07(-4.37%) |
Apr 21, 2005 | 71.05 | 71.05 | 69.94 | 70.31 | 27,712 | -0.74(-1.05%) |
Apr 20, 2005 | 71.72 | 71.72 | 70.71 | 71.05 | 11,590 | +0.09(+0.12%) |
Apr 19, 2005 | 70.20 | 71.22 | 70.20 | 70.97 | 10,490 | +0.56(+0.79%) |
Apr 18, 2005 | 70.41 | 70.88 | 70.41 | 70.41 | 7,639 | -0.92(-1.29%) |
Apr 15, 2005 | 71.18 | 71.56 | 70.54 | 71.33 | 31,132 | +0.15(+0.21%) |
Apr 14, 2005 | 71.04 | 72.54 | 69.54 | 71.18 | 35,720 | -0.13(-0.18%) |
Apr 13, 2005 | 71.90 | 71.90 | 70.54 | 71.31 | 1,173 | +0.10(+0.14%) |
Apr 12, 2005 | 71.54 | 71.92 | 71.02 | 71.20 | 7,165 | -1.08(-1.50%) |
Apr 11, 2005 | 72.76 | 72.86 | 71.57 | 72.29 | 8,685 | -0.77(-1.05%) |
Apr 08, 2005 | 71.97 | 73.27 | 71.97 | 73.06 | 6,003 | +0.63(+0.87%) |
Apr 07, 2005 | 71.09 | 72.43 | 71.09 | 72.43 | 3,081 | +0.79(+1.10%) |
Apr 06, 2005 | 71.09 | 71.78 | 71.09 | 71.64 | 2,787 | +0.07(+0.10%) |
Apr 05, 2005 | 72.25 | 72.25 | 71.22 | 71.56 | 14,406 | -0.98(-1.35%) |
Apr 04, 2005 | 71.84 | 72.55 | 71.70 | 72.55 | 2,209 | +1.15(+1.60%) |
Apr 01, 2005 | 71.97 | 71.98 | 71.40 | 71.40 | 4,045 | -0.78(-1.08%) |
Mar 31, 2005 | 71.22 | 72.18 | 71.22 | 72.18 | 8,788 | +0.45(+0.63%) |
Mar 30, 2005 | 72.08 | 72.25 | 71.22 | 71.73 | 17,201 | -0.06(-0.09%) |
Mar 29, 2005 | 71.82 | 71.86 | 71.19 | 71.79 | 3,249 | +0.30(+0.42%) |
Mar 28, 2005 | 71.33 | 72.62 | 71.29 | 71.49 | 14,903 | -0.27(-0.38%) |
Mar 24, 2005 | 71.66 | 72.72 | 71.56 | 71.76 | 19,114 | +0.27(+0.37%) |
Mar 23, 2005 | 71.22 | 72.55 | 71.16 | 71.50 | 27,822 | +0.01(+0.02%) |
Mar 22, 2005 | 70.95 | 71.56 | 70.95 | 71.48 | 5,286 | +0.05(+0.08%) |
Mar 21, 2005 | 71.71 | 71.71 | 71.22 | 71.43 | 3,163 | -0.78(-1.09%) |
Mar 18, 2005 | 72.25 | 72.27 | 71.65 | 72.21 | 3,758 | -0.22(-0.31%) |
Mar 17, 2005 | 72.25 | 72.58 | 72.25 | 72.44 | 3,103 | -0.12(-0.16%) |
Mar 16, 2005 | 72.87 | 72.87 | 72.38 | 72.55 | 2,971 | +0.14(+0.20%) |
Mar 15, 2005 | 72.38 | 73.06 | 72.28 | 72.41 | 14,490 | -0.24(-0.33%) |
Mar 14, 2005 | 72.58 | 73.30 | 72.30 | 72.65 | 6,209 | +0.18(+0.24%) |
Mar 11, 2005 | 73.01 | 73.01 | 72.25 | 72.47 | 8,402 | -0.05(-0.07%) |
Mar 10, 2005 | 73.88 | 73.88 | 72.34 | 72.52 | 6,568 | -0.78(-1.06%) |
Mar 09, 2005 | 73.14 | 73.30 | 72.36 | 73.30 | 3,128 | +0.20(+0.27%) |
Mar 08, 2005 | 73.41 | 73.41 | 72.61 | 73.10 | 11,526 | -0.10(-0.13%) |
Mar 07, 2005 | 72.92 | 73.59 | 72.92 | 73.19 | 11,909 | +0.11(+0.15%) |
Mar 04, 2005 | 73.54 | 73.81 | 73.08 | 73.08 | 4,404 | -0.46(-0.62%) |
Mar 03, 2005 | 73.73 | 73.94 | 72.92 | 73.54 | 5,815 | -0.19(-0.26%) |
Mar 02, 2005 | 72.81 | 73.73 | 72.55 | 73.73 | 2,557 | -0.46(-0.62%) |
Mar 01, 2005 | 74.25 | 74.25 | 73.04 | 74.19 | 9,244 | -0.20(-0.27%) |
Feb 28, 2005 | 74.22 | 74.39 | 73.56 | 74.39 | 15,248 | +0.63(+0.85%) |
Feb 25, 2005 | 74.25 | 74.25 | 73.31 | 73.76 | 7,174 | +0.83(+1.14%) |
Feb 24, 2005 | 72.79 | 74.00 | 72.76 | 72.93 | 70,044 | +0.14(+0.19%) |
Feb 23, 2005 | 74.09 | 74.09 | 72.44 | 72.79 | 8,656 | -1.89(-2.54%) |
Feb 22, 2005 | 75.07 | 75.07 | 74.50 | 74.69 | 2,596 | +0.01(+0.02%) |
Feb 18, 2005 | 74.92 | 75.42 | 74.67 | 74.67 | 2,677 | +0.21(+0.28%) |
Feb 17, 2005 | 74.53 | 74.64 | 74.46 | 74.46 | 1,930 | -0.74(-0.99%) |
Feb 16, 2005 | 75.72 | 75.72 | 74.46 | 75.20 | 8,611 | +0.29(+0.38%) |
Feb 15, 2005 | 75.30 | 75.30 | 74.63 | 74.92 | 5,286 | +0.33(+0.45%) |
Feb 14, 2005 | 75.65 | 75.65 | 74.58 | 74.58 | 5,502 | -0.45(-0.60%) |
Feb 11, 2005 | 74.84 | 75.21 | 74.84 | 75.03 | 8,669 | +0.03(+0.05%) |
Feb 10, 2005 | 75.14 | 75.14 | 74.84 | 75.00 | 22,163 | -0.16(-0.21%) |
Feb 09, 2005 | 74.66 | 75.33 | 74.64 | 75.16 | 4,181 | +0.46(+0.61%) |
Feb 08, 2005 | 74.64 | 75.31 | 74.33 | 74.70 | 22,545 | +0.50(+0.68%) |
Feb 07, 2005 | 74.24 | 74.28 | 74.06 | 74.20 | 3,226 | +0.25(+0.33%) |
Feb 04, 2005 | 74.29 | 74.45 | 73.83 | 73.95 | 5,380 | +0.61(+0.84%) |
Feb 03, 2005 | 72.91 | 73.38 | 72.46 | 73.34 | 2,054 | -0.93(-1.25%) |
Feb 02, 2005 | 73.30 | 74.26 | 72.91 | 74.26 | 8,910 | +1.52(+2.09%) |