Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 44.83 | 45.03 | 43.95 | 44.98 | 1,697,435 | +0.26(+0.58%) |
Apr 28, 2005 | 45.04 | 45.07 | 44.41 | 44.72 | 1,649,164 | -0.42(-0.94%) |
Apr 27, 2005 | 44.00 | 45.23 | 43.63 | 45.14 | 2,166,227 | +1.68(+3.86%) |
Apr 26, 2005 | 43.96 | 44.19 | 43.27 | 43.46 | 1,902,751 | -0.50(-1.14%) |
Apr 25, 2005 | 44.00 | 44.37 | 43.70 | 43.96 | 930,037 | +0.04(+0.09%) |
Apr 22, 2005 | 44.19 | 44.39 | 43.59 | 43.92 | 886,059 | -0.35(-0.80%) |
Apr 21, 2005 | 43.42 | 44.28 | 43.39 | 44.28 | 1,541,691 | +1.21(+2.80%) |
Apr 20, 2005 | 43.59 | 43.86 | 43.07 | 43.07 | 1,364,870 | -0.52(-1.18%) |
Apr 19, 2005 | 43.89 | 44.15 | 43.38 | 43.59 | 1,159,033 | -0.31(-0.70%) |
Apr 18, 2005 | 43.77 | 43.95 | 43.31 | 43.89 | 1,062,100 | +0.02(+0.05%) |
Apr 15, 2005 | 44.38 | 44.46 | 43.77 | 43.87 | 1,222,137 | -0.69(-1.55%) |
Apr 14, 2005 | 45.22 | 45.31 | 44.39 | 44.56 | 1,006,412 | -0.50(-1.11%) |
Apr 13, 2005 | 44.98 | 45.48 | 44.88 | 45.06 | 1,101,264 | +0.09(+0.21%) |
Apr 12, 2005 | 44.62 | 45.05 | 44.14 | 44.97 | 1,443,457 | +0.11(+0.24%) |
Apr 11, 2005 | 44.81 | 45.08 | 44.68 | 44.86 | 586,933 | -0.05(-0.12%) |
Apr 08, 2005 | 45.55 | 45.73 | 44.85 | 44.92 | 920,018 | -0.64(-1.40%) |
Apr 07, 2005 | 45.02 | 45.61 | 44.73 | 45.55 | 870,706 | +0.61(+1.35%) |
Apr 06, 2005 | 44.80 | 45.31 | 44.69 | 44.95 | 877,342 | +0.30(+0.67%) |
Apr 05, 2005 | 43.96 | 44.75 | 43.87 | 44.65 | 873,829 | +0.68(+1.56%) |
Apr 04, 2005 | 44.31 | 44.31 | 43.71 | 43.96 | 1,818,959 | -0.28(-0.63%) |
Apr 01, 2005 | 44.96 | 45.00 | 44.01 | 44.24 | 1,350,037 | -0.66(-1.47%) |
Mar 31, 2005 | 45.48 | 45.52 | 44.80 | 44.90 | 1,972,361 | -0.55(-1.20%) |
Mar 30, 2005 | 45.30 | 45.49 | 44.87 | 45.45 | 1,032,825 | +0.18(+0.39%) |
Mar 29, 2005 | 45.16 | 45.66 | 44.95 | 45.27 | 1,091,375 | +0.04(+0.08%) |
Mar 28, 2005 | 45.06 | 45.45 | 44.92 | 45.23 | 681,524 | +0.32(+0.72%) |
Mar 24, 2005 | 45.19 | 45.45 | 44.90 | 44.91 | 842,472 | -0.28(-0.63%) |
Mar 23, 2005 | 45.06 | 45.29 | 44.81 | 45.19 | 1,198,327 | +0.14(+0.31%) |
Mar 22, 2005 | 45.41 | 45.54 | 45.00 | 45.05 | 1,523,476 | -0.36(-0.80%) |
Mar 21, 2005 | 45.46 | 45.54 | 45.22 | 45.41 | 802,137 | -0.05(-0.10%) |
Mar 18, 2005 | 45.35 | 45.58 | 44.92 | 45.46 | 1,990,316 | +0.30(+0.66%) |
Mar 17, 2005 | 44.65 | 45.31 | 44.50 | 45.16 | 1,059,108 | +0.35(+0.79%) |
Mar 16, 2005 | 45.04 | 45.32 | 44.60 | 44.81 | 1,013,959 | -0.42(-0.93%) |
Mar 15, 2005 | 45.45 | 45.57 | 45.21 | 45.23 | 1,432,528 | -0.22(-0.49%) |
Mar 14, 2005 | 45.31 | 45.45 | 45.03 | 45.45 | 757,769 | +0.19(+0.42%) |
Mar 11, 2005 | 45.03 | 45.59 | 44.98 | 45.26 | 1,219,665 | +0.30(+0.67%) |
Mar 10, 2005 | 44.71 | 45.12 | 44.45 | 44.96 | 922,621 | +0.35(+0.78%) |
Mar 09, 2005 | 45.04 | 45.08 | 44.35 | 44.62 | 1,705,242 | -0.61(-1.36%) |
Mar 08, 2005 | 45.58 | 45.76 | 45.14 | 45.23 | 1,348,866 | -0.38(-0.84%) |
Mar 07, 2005 | 45.73 | 45.91 | 45.43 | 45.61 | 1,575,260 | -0.04(-0.08%) |
Mar 04, 2005 | 46.14 | 46.40 | 45.65 | 45.65 | 1,285,111 | -0.45(-0.97%) |
Mar 03, 2005 | 45.93 | 46.24 | 45.81 | 46.10 | 1,326,357 | +0.22(+0.47%) |
Mar 02, 2005 | 46.01 | 46.24 | 45.66 | 45.88 | 1,706,413 | -0.14(-0.30%) |
Mar 01, 2005 | 46.01 | 46.25 | 45.81 | 46.02 | 1,663,086 | +0.01(+0.02%) |
Feb 28, 2005 | 46.08 | 46.08 | 45.35 | 46.01 | 1,467,007 | -0.07(-0.15%) |
Feb 25, 2005 | 45.73 | 46.08 | 45.23 | 46.08 | 1,089,944 | +0.23(+0.50%) |
Feb 24, 2005 | 45.16 | 45.86 | 44.78 | 45.85 | 1,472,993 | +0.70(+1.55%) |
Feb 23, 2005 | 45.02 | 45.31 | 44.73 | 45.15 | 876,561 | +0.06(+0.14%) |
Feb 22, 2005 | 45.24 | 45.45 | 44.92 | 45.09 | 2,153,216 | -0.02(-0.05%) |
Feb 18, 2005 | 44.73 | 45.23 | 44.52 | 45.12 | 1,371,375 | +0.48(+1.08%) |
Feb 17, 2005 | 44.68 | 44.77 | 44.41 | 44.63 | 1,656,450 | -0.25(-0.55%) |
Feb 16, 2005 | 45.57 | 45.58 | 44.78 | 44.88 | 1,498,364 | -0.77(-1.68%) |
Feb 15, 2005 | 45.31 | 45.73 | 45.05 | 45.65 | 1,394,535 | +0.43(+0.95%) |
Feb 14, 2005 | 45.22 | 45.41 | 45.02 | 45.22 | 600,595 | -0.10(-0.22%) |
Feb 11, 2005 | 45.23 | 45.64 | 44.97 | 45.31 | 1,052,602 | +0.10(+0.22%) |
Feb 10, 2005 | 45.22 | 45.35 | 44.95 | 45.22 | 1,252,974 | +0.16(+0.36%) |
Feb 09, 2005 | 45.50 | 45.65 | 44.73 | 45.05 | 1,967,417 | -0.60(-1.31%) |
Feb 08, 2005 | 45.98 | 46.07 | 45.49 | 45.65 | 964,647 | -0.25(-0.55%) |
Feb 07, 2005 | 45.48 | 45.92 | 45.43 | 45.91 | 930,557 | +0.35(+0.76%) |
Feb 04, 2005 | 45.33 | 45.64 | 45.03 | 45.56 | 1,384,126 | -0.12(-0.25%) |
Feb 03, 2005 | 45.67 | 46.01 | 45.50 | 45.68 | 1,933,327 | +0.01(+0.02%) |
Feb 02, 2005 | 44.38 | 45.85 | 44.35 | 45.67 | 3,177,454 | +1.40(+3.16%) |