Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 41.01 | 41.59 | 40.77 | 41.59 | 126,403 | +0.54(+1.32%) |
Apr 28, 2005 | 40.97 | 41.33 | 40.71 | 41.05 | 81,176 | -0.07(-0.17%) |
Apr 27, 2005 | 40.75 | 41.59 | 40.40 | 41.12 | 63,721 | +0.26(+0.64%) |
Apr 26, 2005 | 41.04 | 41.20 | 40.42 | 40.86 | 248,311 | -0.15(-0.35%) |
Apr 25, 2005 | 40.56 | 41.03 | 40.50 | 41.01 | 333,464 | +0.75(+1.85%) |
Apr 22, 2005 | 41.31 | 41.65 | 39.79 | 40.26 | 206,463 | -1.22(-2.94%) |
Apr 21, 2005 | 42.09 | 42.85 | 41.35 | 41.48 | 428,756 | -0.53(-1.26%) |
Apr 20, 2005 | 43.61 | 43.61 | 41.55 | 42.01 | 227,936 | -1.45(-3.34%) |
Apr 19, 2005 | 42.83 | 43.53 | 42.80 | 43.46 | 141,395 | +0.79(+1.85%) |
Apr 18, 2005 | 42.25 | 42.81 | 41.80 | 42.67 | 125,387 | +0.31(+0.73%) |
Apr 15, 2005 | 42.26 | 42.74 | 42.12 | 42.36 | 118,076 | +0.10(+0.24%) |
Apr 14, 2005 | 42.76 | 43.16 | 42.25 | 42.26 | 74,987 | -0.67(-1.56%) |
Apr 13, 2005 | 43.18 | 43.70 | 42.90 | 42.93 | 83,478 | -0.18(-0.42%) |
Apr 12, 2005 | 42.67 | 43.35 | 42.28 | 43.11 | 76,374 | +0.44(+1.03%) |
Apr 11, 2005 | 43.58 | 43.59 | 42.67 | 42.67 | 73,761 | -0.96(-2.20%) |
Apr 08, 2005 | 43.38 | 43.83 | 43.11 | 43.63 | 52,527 | +0.38(+0.88%) |
Apr 07, 2005 | 43.68 | 43.80 | 43.06 | 43.25 | 94,570 | -0.46(-1.05%) |
Apr 06, 2005 | 43.78 | 44.19 | 43.59 | 43.71 | 100,642 | -0.29(-0.66%) |
Apr 05, 2005 | 43.61 | 44.61 | 43.61 | 44.00 | 69,895 | +0.27(+0.62%) |
Apr 04, 2005 | 44.01 | 44.23 | 43.52 | 43.73 | 73,474 | -0.08(-0.18%) |
Apr 01, 2005 | 43.60 | 45.05 | 43.60 | 43.81 | 192,825 | -0.05(-0.11%) |
Mar 31, 2005 | 42.98 | 44.14 | 42.95 | 43.86 | 167,448 | +0.79(+1.83%) |
Mar 30, 2005 | 42.20 | 43.38 | 42.20 | 43.07 | 118,051 | +0.80(+1.89%) |
Mar 29, 2005 | 41.99 | 42.37 | 41.75 | 42.27 | 359,619 | +0.31(+0.74%) |
Mar 28, 2005 | 41.69 | 41.96 | 41.07 | 41.96 | 187,077 | +0.51(+1.23%) |
Mar 24, 2005 | 41.18 | 42.05 | 41.18 | 41.45 | 126,645 | +0.26(+0.63%) |
Mar 23, 2005 | 42.01 | 42.23 | 41.19 | 41.19 | 107,501 | -1.23(-2.90%) |
Mar 22, 2005 | 43.02 | 43.18 | 41.49 | 42.42 | 166,223 | -0.25(-0.59%) |
Mar 21, 2005 | 43.50 | 43.60 | 42.52 | 42.67 | 190,948 | -0.91(-2.09%) |
Mar 18, 2005 | 44.00 | 44.24 | 43.10 | 43.58 | 167,220 | -0.50(-1.13%) |
Mar 17, 2005 | 44.40 | 44.40 | 43.75 | 44.08 | 59,487 | -0.09(-0.20%) |
Mar 16, 2005 | 44.24 | 44.34 | 43.91 | 44.17 | 117,119 | +0.08(+0.18%) |
Mar 15, 2005 | 44.19 | 44.28 | 43.63 | 44.09 | 134,572 | -0.16(-0.36%) |
Mar 14, 2005 | 44.64 | 44.64 | 43.50 | 44.25 | 113,493 | -0.13(-0.29%) |
Mar 11, 2005 | 44.63 | 45.30 | 44.10 | 44.38 | 97,282 | -0.14(-0.31%) |
Mar 10, 2005 | 45.51 | 45.85 | 44.30 | 44.52 | 126,373 | -1.29(-2.82%) |
Mar 09, 2005 | 45.64 | 46.08 | 45.02 | 45.81 | 119,143 | +0.18(+0.39%) |
Mar 08, 2005 | 46.57 | 46.57 | 45.51 | 45.63 | 210,862 | -0.63(-1.36%) |
Mar 07, 2005 | 45.86 | 46.50 | 45.85 | 46.26 | 112,256 | +0.19(+0.41%) |
Mar 04, 2005 | 46.67 | 46.70 | 45.74 | 46.07 | 215,120 | -0.55(-1.18%) |
Mar 03, 2005 | 46.00 | 46.77 | 45.88 | 46.62 | 185,674 | +0.72(+1.57%) |
Mar 02, 2005 | 45.60 | 46.37 | 45.10 | 45.90 | 228,252 | +0.58(+1.28%) |
Mar 01, 2005 | 45.80 | 45.81 | 45.13 | 45.32 | 162,510 | -0.30(-0.66%) |
Feb 28, 2005 | 45.63 | 45.70 | 45.20 | 45.62 | 148,931 | +0.04(+0.09%) |
Feb 25, 2005 | 45.00 | 45.60 | 44.65 | 45.58 | 178,581 | +0.74(+1.65%) |
Feb 24, 2005 | 44.85 | 44.98 | 44.36 | 44.84 | 80,644 | +0.05(+0.11%) |
Feb 23, 2005 | 44.53 | 44.83 | 44.25 | 44.79 | 109,270 | +0.08(+0.18%) |
Feb 22, 2005 | 44.92 | 45.04 | 44.18 | 44.71 | 179,850 | -0.18(-0.40%) |
Feb 18, 2005 | 45.00 | 45.23 | 43.99 | 44.89 | 226,134 | +0.09(+0.20%) |
Feb 17, 2005 | 44.50 | 45.00 | 44.01 | 44.80 | 170,164 | -0.13(-0.29%) |
Feb 16, 2005 | 44.12 | 44.99 | 44.08 | 44.93 | 283,834 | +0.68(+1.54%) |
Feb 15, 2005 | 44.20 | 44.69 | 44.10 | 44.25 | 236,993 | +0.17(+0.39%) |
Feb 14, 2005 | 45.14 | 45.14 | 43.39 | 44.08 | 175,907 | -0.49(-1.10%) |
Feb 11, 2005 | 43.61 | 44.98 | 42.85 | 44.57 | 249,670 | +0.96(+2.20%) |
Feb 10, 2005 | 43.00 | 44.10 | 43.00 | 43.61 | 320,487 | +0.65(+1.51%) |
Feb 09, 2005 | 43.04 | 43.56 | 42.79 | 42.96 | 67,768 | -0.19(-0.44%) |
Feb 08, 2005 | 43.51 | 43.53 | 42.61 | 43.15 | 85,693 | -0.43(-0.99%) |
Feb 07, 2005 | 43.70 | 43.75 | 43.30 | 43.58 | 97,357 | +0.13(+0.30%) |
Feb 04, 2005 | 42.68 | 43.52 | 42.60 | 43.45 | 55,955 | +0.75(+1.76%) |
Feb 03, 2005 | 43.08 | 43.54 | 42.45 | 42.70 | 63,641 | -0.33(-0.77%) |
Feb 02, 2005 | 42.55 | 43.03 | 42.15 | 43.03 | 139,477 | +0.59(+1.39%) |