Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 50.56 | 51.18 | 49.10 | 50.26 | 992,696 | -0.10(-0.19%) |
Apr 28, 2005 | 51.33 | 51.89 | 49.71 | 50.36 | 1,095,189 | -0.96(-1.87%) |
Apr 27, 2005 | 52.37 | 52.85 | 51.20 | 51.32 | 1,728,108 | -2.57(-4.77%) |
Apr 26, 2005 | 51.80 | 54.70 | 51.20 | 53.89 | 3,121,432 | +4.93(+10.08%) |
Apr 25, 2005 | 47.37 | 49.70 | 46.78 | 48.96 | 1,497,812 | +2.83(+6.13%) |
Apr 22, 2005 | 49.59 | 49.75 | 45.47 | 46.13 | 1,406,555 | -3.47(-6.99%) |
Apr 21, 2005 | 49.16 | 50.12 | 48.11 | 49.59 | 818,793 | +1.39(+2.88%) |
Apr 20, 2005 | 50.56 | 50.56 | 47.69 | 48.20 | 1,072,821 | -2.36(-4.67%) |
Apr 19, 2005 | 50.94 | 51.78 | 49.88 | 50.56 | 606,665 | +0.96(+1.94%) |
Apr 18, 2005 | 49.52 | 50.47 | 47.85 | 49.60 | 1,011,178 | -0.60(-1.19%) |
Apr 15, 2005 | 51.59 | 52.09 | 49.92 | 50.20 | 938,403 | -1.58(-3.05%) |
Apr 14, 2005 | 54.33 | 54.43 | 51.37 | 51.78 | 783,823 | -2.35(-4.34%) |
Apr 13, 2005 | 54.28 | 56.42 | 53.78 | 54.14 | 1,236,223 | +0.19(+0.35%) |
Apr 12, 2005 | 53.34 | 54.08 | 52.60 | 53.95 | 621,367 | +0.58(+1.09%) |
Apr 11, 2005 | 52.99 | 53.80 | 52.51 | 53.36 | 571,275 | +0.37(+0.70%) |
Apr 08, 2005 | 53.80 | 54.42 | 52.85 | 52.99 | 541,871 | -0.57(-1.07%) |
Apr 07, 2005 | 53.56 | 54.04 | 52.75 | 53.56 | 1,040,687 | +1.52(+2.93%) |
Apr 06, 2005 | 51.23 | 52.37 | 51.23 | 52.04 | 684,795 | +1.00(+1.96%) |
Apr 05, 2005 | 50.58 | 51.30 | 50.57 | 51.04 | 324,072 | +0.35(+0.70%) |
Apr 04, 2005 | 50.95 | 51.16 | 49.76 | 50.69 | 436,647 | -0.15(-0.30%) |
Apr 01, 2005 | 50.14 | 50.95 | 50.14 | 50.84 | 567,494 | +1.18(+2.38%) |
Mar 31, 2005 | 50.14 | 50.29 | 49.54 | 49.66 | 569,175 | -0.52(-1.04%) |
Mar 30, 2005 | 49.52 | 50.92 | 49.47 | 50.18 | 934,623 | +0.33(+0.67%) |
Mar 29, 2005 | 50.96 | 51.94 | 49.61 | 49.85 | 642,894 | -1.26(-2.46%) |
Mar 28, 2005 | 51.76 | 51.98 | 50.85 | 51.11 | 578,941 | -0.65(-1.25%) |
Mar 24, 2005 | 51.33 | 52.36 | 51.29 | 51.76 | 447,674 | +0.87(+1.70%) |
Mar 23, 2005 | 52.42 | 52.42 | 50.56 | 50.89 | 1,220,681 | -1.53(-2.92%) |
Mar 22, 2005 | 52.47 | 52.67 | 51.91 | 52.42 | 1,051,818 | +0.10(+0.18%) |
Mar 21, 2005 | 53.94 | 53.94 | 51.52 | 52.33 | 1,360,874 | -1.72(-3.19%) |
Mar 18, 2005 | 54.75 | 54.75 | 53.56 | 54.05 | 1,329,475 | -0.70(-1.29%) |
Mar 17, 2005 | 53.52 | 55.04 | 53.47 | 54.75 | 865,839 | +1.19(+2.22%) |
Mar 16, 2005 | 54.67 | 54.67 | 53.33 | 53.56 | 1,036,381 | -1.10(-2.00%) |
Mar 15, 2005 | 52.56 | 55.85 | 52.33 | 54.66 | 2,315,870 | +3.62(+7.09%) |
Mar 14, 2005 | 50.72 | 51.27 | 50.63 | 51.04 | 556,258 | +0.56(+1.11%) |
Mar 11, 2005 | 49.82 | 50.91 | 49.82 | 50.48 | 975,158 | +0.95(+1.92%) |
Mar 10, 2005 | 49.53 | 49.80 | 48.76 | 49.53 | 816,377 | +0.00(+0.00%) |
Mar 09, 2005 | 50.09 | 50.09 | 48.88 | 49.53 | 843,786 | -0.68(-1.35%) |
Mar 08, 2005 | 51.20 | 51.23 | 49.76 | 50.20 | 849,352 | -1.00(-1.95%) |
Mar 07, 2005 | 48.46 | 51.76 | 48.34 | 51.20 | 1,894,555 | +3.72(+7.84%) |
Mar 04, 2005 | 47.90 | 47.90 | 47.22 | 47.48 | 470,672 | -0.09(-0.18%) |
Mar 03, 2005 | 47.99 | 48.04 | 47.00 | 47.57 | 980,304 | -0.07(-0.14%) |
Mar 02, 2005 | 47.42 | 47.84 | 46.98 | 47.63 | 696,767 | +0.30(+0.64%) |
Mar 01, 2005 | 46.67 | 47.36 | 46.40 | 47.33 | 502,911 | +0.66(+1.41%) |
Feb 28, 2005 | 47.25 | 47.70 | 46.14 | 46.67 | 715,039 | -0.58(-1.23%) |
Feb 25, 2005 | 46.57 | 47.25 | 45.96 | 47.25 | 607,925 | +1.31(+2.86%) |
Feb 24, 2005 | 45.28 | 46.57 | 44.10 | 45.94 | 749,589 | +0.71(+1.58%) |
Feb 23, 2005 | 45.62 | 46.38 | 44.99 | 45.22 | 788,759 | -0.40(-0.88%) |
Feb 22, 2005 | 47.57 | 47.57 | 45.23 | 45.62 | 1,003,827 | -1.95(-4.10%) |
Feb 18, 2005 | 48.66 | 48.77 | 47.48 | 47.57 | 507,952 | -0.91(-1.89%) |
Feb 17, 2005 | 48.44 | 48.89 | 48.04 | 48.49 | 628,928 | +0.15(+0.32%) |
Feb 16, 2005 | 48.04 | 48.64 | 47.72 | 48.34 | 995,216 | -0.04(-0.08%) |
Feb 15, 2005 | 48.09 | 50.16 | 48.07 | 48.37 | 2,117,604 | +0.90(+1.89%) |
Feb 14, 2005 | 46.71 | 47.77 | 46.41 | 47.48 | 1,012,438 | +1.39(+3.02%) |
Feb 11, 2005 | 45.71 | 46.42 | 44.95 | 46.09 | 1,130,159 | +0.32(+0.71%) |
Feb 10, 2005 | 44.14 | 45.85 | 43.09 | 45.77 | 3,205,548 | +5.34(+13.22%) |
Feb 09, 2005 | 41.80 | 41.80 | 40.17 | 40.42 | 568,965 | -0.52(-1.28%) |
Feb 08, 2005 | 41.90 | 41.90 | 40.75 | 40.95 | 724,175 | -0.30(-0.74%) |
Feb 07, 2005 | 40.57 | 41.97 | 40.55 | 41.25 | 812,807 | +1.40(+3.51%) |
Feb 04, 2005 | 39.31 | 40.06 | 39.23 | 39.85 | 355,681 | +0.50(+1.26%) |
Feb 03, 2005 | 39.78 | 39.78 | 38.92 | 39.36 | 493,145 | -0.42(-1.05%) |
Feb 02, 2005 | 39.47 | 39.99 | 39.25 | 39.78 | 496,925 | +0.90(+2.33%) |