Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 39.05 | 41.89 | 38.84 | 41.82 | 59,235 | +2.82(+7.23%) |
Apr 28, 2005 | 39.66 | 39.79 | 38.98 | 39.00 | 16,791 | -0.07(-0.19%) |
Apr 27, 2005 | 39.26 | 39.81 | 38.84 | 39.08 | 21,626 | +0.00(+0.00%) |
Apr 26, 2005 | 39.17 | 39.76 | 38.87 | 39.08 | 18,406 | +0.15(+0.38%) |
Apr 25, 2005 | 39.42 | 39.87 | 38.57 | 38.93 | 41,948 | -0.42(-1.07%) |
Apr 22, 2005 | 40.40 | 40.40 | 39.29 | 39.35 | 45,445 | -0.54(-1.35%) |
Apr 21, 2005 | 40.36 | 40.36 | 39.63 | 39.89 | 38,732 | +0.26(+0.65%) |
Apr 20, 2005 | 41.33 | 41.60 | 39.31 | 39.63 | 32,425 | -1.70(-4.10%) |
Apr 19, 2005 | 41.16 | 41.74 | 40.70 | 41.32 | 26,318 | +0.50(+1.21%) |
Apr 18, 2005 | 41.32 | 41.32 | 39.75 | 40.83 | 59,276 | -0.51(-1.24%) |
Apr 15, 2005 | 42.34 | 43.02 | 41.34 | 41.34 | 20,842 | -1.72(-3.99%) |
Apr 14, 2005 | 42.72 | 43.58 | 41.75 | 43.06 | 16,276 | +0.88(+2.08%) |
Apr 13, 2005 | 43.52 | 43.52 | 42.15 | 42.18 | 26,014 | -1.02(-2.37%) |
Apr 12, 2005 | 42.56 | 43.80 | 42.25 | 43.21 | 10,488 | +0.26(+0.60%) |
Apr 11, 2005 | 42.76 | 43.08 | 42.55 | 42.95 | 10,160 | +0.17(+0.41%) |
Apr 08, 2005 | 42.86 | 43.06 | 42.55 | 42.78 | 4,374 | -0.69(-1.60%) |
Apr 07, 2005 | 43.45 | 44.12 | 43.22 | 43.47 | 10,018 | -0.26(-0.59%) |
Apr 06, 2005 | 44.79 | 45.18 | 43.70 | 43.73 | 15,349 | -0.52(-1.18%) |
Apr 05, 2005 | 43.79 | 44.93 | 43.79 | 44.25 | 8,675 | -0.15(-0.34%) |
Apr 04, 2005 | 43.05 | 44.52 | 43.03 | 44.40 | 15,856 | +1.26(+2.93%) |
Apr 01, 2005 | 43.39 | 43.51 | 42.98 | 43.13 | 14,011 | -0.42(-0.97%) |
Mar 31, 2005 | 42.89 | 43.62 | 42.84 | 43.55 | 28,602 | +0.63(+1.46%) |
Mar 30, 2005 | 42.56 | 42.93 | 41.32 | 42.93 | 56,054 | +0.72(+1.70%) |
Mar 29, 2005 | 42.55 | 42.72 | 41.99 | 42.21 | 41,192 | -0.03(-0.08%) |
Mar 28, 2005 | 43.72 | 44.22 | 42.14 | 42.24 | 142,985 | +0.29(+0.69%) |
Mar 24, 2005 | 42.15 | 42.59 | 41.95 | 41.95 | 19,077 | -0.07(-0.16%) |
Mar 23, 2005 | 42.55 | 42.75 | 41.88 | 42.02 | 23,167 | +0.10(+0.24%) |
Mar 22, 2005 | 42.03 | 42.46 | 41.92 | 41.92 | 20,890 | +0.08(+0.20%) |
Mar 21, 2005 | 42.15 | 42.40 | 41.84 | 41.84 | 28,625 | -0.11(-0.26%) |
Mar 18, 2005 | 42.56 | 42.56 | 41.94 | 41.94 | 34,173 | -0.68(-1.59%) |
Mar 17, 2005 | 42.27 | 42.62 | 42.15 | 42.62 | 18,724 | -0.14(-0.33%) |
Mar 16, 2005 | 43.72 | 43.72 | 42.30 | 42.76 | 41,695 | -1.04(-2.38%) |
Mar 15, 2005 | 43.45 | 43.98 | 43.45 | 43.80 | 21,284 | +0.11(+0.25%) |
Mar 14, 2005 | 44.95 | 44.95 | 43.60 | 43.70 | 20,362 | -1.55(-3.43%) |
Mar 11, 2005 | 45.21 | 45.42 | 45.09 | 45.25 | 3,260 | -0.12(-0.26%) |
Mar 10, 2005 | 45.54 | 46.07 | 45.04 | 45.36 | 17,467 | +0.32(+0.72%) |
Mar 09, 2005 | 45.87 | 46.12 | 45.04 | 45.04 | 13,360 | -0.83(-1.80%) |
Mar 08, 2005 | 45.87 | 46.39 | 45.87 | 45.87 | 7,118 | -0.26(-0.57%) |
Mar 07, 2005 | 45.88 | 46.35 | 45.76 | 46.13 | 13,082 | +0.00(+0.00%) |
Mar 04, 2005 | 46.24 | 46.97 | 45.91 | 46.13 | 9,303 | +0.01(+0.02%) |
Mar 03, 2005 | 46.28 | 46.41 | 45.66 | 46.12 | 14,234 | -0.11(-0.24%) |
Mar 02, 2005 | 47.94 | 47.94 | 45.67 | 46.23 | 53,856 | -2.14(-4.42%) |
Mar 01, 2005 | 47.11 | 48.37 | 47.11 | 48.37 | 10,053 | +0.06(+0.12%) |
Feb 28, 2005 | 46.29 | 48.32 | 46.29 | 48.32 | 17,159 | +1.21(+2.56%) |
Feb 25, 2005 | 47.05 | 47.16 | 45.48 | 47.11 | 12,508 | -0.19(-0.40%) |
Feb 24, 2005 | 47.09 | 47.30 | 46.90 | 47.30 | 20,050 | +0.23(+0.49%) |
Feb 23, 2005 | 46.79 | 47.77 | 46.72 | 47.07 | 25,558 | -0.04(-0.09%) |
Feb 22, 2005 | 47.08 | 47.27 | 46.02 | 47.11 | 27,843 | -0.33(-0.70%) |
Feb 18, 2005 | 48.94 | 48.94 | 46.12 | 47.44 | 17,807 | -1.06(-2.18%) |
Feb 17, 2005 | 47.53 | 48.89 | 47.53 | 48.50 | 32,680 | +0.28(+0.58%) |
Feb 16, 2005 | 47.63 | 48.75 | 47.63 | 48.22 | 16,706 | -0.07(-0.15%) |
Feb 15, 2005 | 48.45 | 48.77 | 47.31 | 48.29 | 79,282 | -0.48(-0.98%) |
Feb 14, 2005 | 48.25 | 48.92 | 48.25 | 48.77 | 26,558 | -0.27(-0.56%) |
Feb 11, 2005 | 47.97 | 49.35 | 47.97 | 49.04 | 43,797 | +0.19(+0.39%) |
Feb 10, 2005 | 48.34 | 49.23 | 47.96 | 48.85 | 4,658 | +0.01(+0.02%) |
Feb 09, 2005 | 48.93 | 49.12 | 48.02 | 48.84 | 22,126 | -0.04(-0.08%) |
Feb 08, 2005 | 47.65 | 48.89 | 47.65 | 48.89 | 12,590 | +0.86(+1.79%) |
Feb 07, 2005 | 47.28 | 48.51 | 47.28 | 48.03 | 5,807 | -0.12(-0.24%) |
Feb 04, 2005 | 47.92 | 48.14 | 47.86 | 48.14 | 6,604 | +0.62(+1.30%) |
Feb 03, 2005 | 47.44 | 47.94 | 46.03 | 47.52 | 12,046 | -0.67(-1.39%) |
Feb 02, 2005 | 46.28 | 48.19 | 46.28 | 48.19 | 15,740 | +0.69(+1.46%) |