Date | Open | High | Low | Close | Change | Volume |
---|---|---|---|---|---|---|
2005-04-15 | 53.60 | 55.75 | 52.30 | 52.80 | -0.80 | 5,684,000 |
2005-04-14 | 52.40 | 54.90 | 52.00 | 53.60 | 1.20 | 8,218,000 |
2005-04-13 | 48.75 | 52.40 | 46.35 | 52.40 | 3.65 | 7,988,500 |
2005-04-12 | 51.30 | 48.75 | 48.75 | 48.75 | -2.55 | 352,000 |
2005-04-11 | 53.95 | 54.70 | 51.30 | 51.30 | -2.65 | 2,693,500 |
2005-04-08 | 55.00 | 55.50 | 53.00 | 53.95 | -1.05 | 3,023,000 |
2005-04-07 | 54.50 | 56.15 | 54.00 | 55.00 | 0.50 | 2,922,000 |
2005-04-06 | 55.45 | 56.80 | 53.15 | 54.50 | -0.95 | 4,207,500 |
2005-04-05 | 58.20 | 58.50 | 55.35 | 55.45 | -2.75 | 5,976,000 |
2005-04-04 | 54.15 | 58.20 | 54.85 | 58.20 | 4.05 | 6,124,500 |
2005-04-01 | 50.40 | 54.15 | 49.70 | 54.15 | 3.75 | 6,884,500 |
2005-03-31 | 51.50 | 55.35 | 49.35 | 50.40 | -1.10 | 10,971,500 |
2005-03-30 | 47.95 | 51.50 | 51.50 | 51.50 | 3.55 | 306,000 |
2005-03-29 | 44.65 | 47.95 | 42.60 | 47.95 | 3.30 | 8,090,500 |
2005-03-28 | 46.95 | 49.50 | 44.65 | 44.65 | -2.30 | 5,379,500 |
Date | Open | High | Low | Close | Change | Volume |
2005-03-25 | 49.40 | 50.00 | 46.95 | 46.95 | -2.45 | 1,345,500 |
2005-03-24 | 52.00 | 52.90 | 49.40 | 49.40 | -2.60 | 2,905,500 |
2005-03-22 | 53.20 | 53.50 | 50.55 | 52.00 | -1.20 | 3,050,000 |
2005-03-21 | 56.00 | 55.50 | 53.20 | 53.20 | -2.80 | 2,710,500 |
2005-03-18 | 56.00 | 57.95 | 54.00 | 56.00 | 0.00 | 2,290,500 |
2005-03-17 | 58.90 | 58.65 | 56.00 | 56.00 | -2.90 | 2,943,000 |
2005-03-16 | 59.15 | 59.90 | 58.05 | 58.90 | -0.25 | 2,462,000 |
2005-03-15 | 59.60 | 59.80 | 58.50 | 59.15 | -0.45 | 1,654,000 |
2005-03-14 | 59.10 | 60.30 | 59.10 | 59.60 | 0.50 | 1,671,500 |
2005-03-11 | 59.80 | 60.00 | 59.10 | 59.10 | -0.70 | 1,249,000 |
2005-03-10 | 60.45 | 61.35 | 59.05 | 59.80 | -0.65 | 2,705,000 |
2005-03-09 | 59.45 | 62.45 | 59.05 | 60.45 | 1.00 | 7,678,500 |
2005-03-08 | 59.25 | 60.65 | 58.10 | 59.45 | 0.20 | 4,602,500 |
2005-03-07 | 60.20 | 61.80 | 59.00 | 59.25 | -0.95 | 7,408,000 |
2005-03-04 | 63.35 | 64.10 | 60.20 | 60.20 | -3.15 | 10,742,500 |
Date | Open | High | Low | Close | Change | Volume |
2005-03-03 | 61.90 | 64.45 | 62.05 | 63.35 | 1.45 | 8,510,500 |
2005-03-02 | 60.50 | 65.00 | 60.80 | 61.90 | 1.40 | 23,211,500 |
2005-03-01 | 56.30 | 60.50 | 53.50 | 60.50 | 4.20 | 31,394,500 |
2005-02-28 | 59.25 | 56.30 | 56.30 | 56.30 | -2.95 | 2,112,500 |
2005-02-25 | 62.35 | 60.60 | 59.25 | 59.25 | -3.10 | 3,173,000 |
2005-02-24 | 65.60 | 65.65 | 62.35 | 62.35 | -3.25 | 7,340,500 |
2005-02-23 | 65.55 | 66.00 | 65.25 | 65.60 | 0.05 | 1,721,000 |
2005-02-22 | 66.00 | 66.00 | 65.40 | 65.55 | -0.45 | 1,184,000 |
2005-02-21 | 65.30 | 67.50 | 65.40 | 66.00 | 0.70 | 5,287,000 |
2005-02-18 | 65.15 | 66.10 | 65.00 | 65.30 | 0.15 | 2,874,000 |
2005-02-17 | 65.30 | 65.75 | 65.00 | 65.15 | -0.15 | 2,491,500 |
2005-02-16 | 65.05 | 65.55 | 65.00 | 65.30 | 0.25 | 2,357,500 |
2005-02-15 | 65.50 | 66.25 | 64.75 | 65.05 | -0.45 | 7,203,000 |
2005-02-14 | 10.00 | 69.75 | 64.50 | 65.50 | 55.50 | 30,928,000 |
Data source: daily downloads from PSX's website.