Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 47.45 | 48.44 | 47.31 | 48.34 | 74,500 | +1.14(+2.42%) |
Apr 28, 2005 | 49.03 | 49.03 | 47.20 | 47.20 | 107,000 | -1.63(-3.34%) |
Apr 27, 2005 | 48.65 | 49.22 | 48.65 | 48.83 | 93,900 | -0.38(-0.77%) |
Apr 26, 2005 | 50.01 | 50.05 | 49.09 | 49.21 | 91,400 | -1.05(-2.09%) |
Apr 25, 2005 | 49.99 | 50.51 | 49.83 | 50.26 | 28,200 | +0.32(+0.64%) |
Apr 22, 2005 | 50.15 | 50.15 | 49.10 | 49.94 | 69,100 | -0.16(-0.32%) |
Apr 21, 2005 | 50.16 | 50.62 | 49.86 | 50.10 | 51,500 | +0.37(+0.74%) |
Apr 20, 2005 | 50.06 | 50.41 | 49.43 | 49.73 | 94,300 | -0.33(-0.66%) |
Apr 19, 2005 | 50.29 | 50.66 | 49.98 | 50.06 | 83,300 | +0.26(+0.52%) |
Apr 18, 2005 | 49.80 | 50.50 | 49.55 | 49.80 | 62,600 | +0.20(+0.40%) |
Apr 15, 2005 | 50.25 | 50.49 | 49.35 | 49.60 | 104,500 | -0.41(-0.82%) |
Apr 14, 2005 | 50.05 | 50.40 | 50.00 | 50.01 | 66,000 | -0.04(-0.08%) |
Apr 13, 2005 | 50.04 | 50.43 | 50.00 | 50.05 | 74,300 | +0.00(+0.00%) |
Apr 12, 2005 | 50.07 | 50.37 | 49.91 | 50.05 | 109,500 | -0.03(-0.06%) |
Apr 11, 2005 | 50.20 | 50.30 | 50.06 | 50.08 | 53,400 | -0.28(-0.56%) |
Apr 08, 2005 | 50.38 | 50.48 | 50.24 | 50.36 | 52,500 | -0.02(-0.04%) |
Apr 07, 2005 | 50.00 | 50.42 | 50.00 | 50.38 | 38,600 | +0.33(+0.66%) |
Apr 06, 2005 | 50.00 | 50.59 | 49.94 | 50.05 | 75,000 | +0.05(+0.10%) |
Apr 05, 2005 | 49.00 | 50.00 | 49.00 | 50.00 | 90,100 | +0.95(+1.94%) |
Apr 04, 2005 | 48.21 | 49.28 | 48.07 | 49.05 | 33,400 | +0.34(+0.70%) |
Apr 01, 2005 | 48.95 | 49.41 | 48.71 | 48.71 | 74,300 | +0.00(+0.00%) |
Mar 31, 2005 | 48.51 | 48.97 | 48.40 | 48.71 | 111,400 | +0.20(+0.41%) |
Mar 30, 2005 | 48.65 | 48.73 | 47.36 | 48.51 | 84,500 | +0.10(+0.21%) |
Mar 29, 2005 | 48.68 | 49.27 | 48.01 | 48.41 | 65,800 | -0.29(-0.60%) |
Mar 28, 2005 | 47.55 | 48.82 | 47.55 | 48.70 | 71,600 | +1.14(+2.40%) |
Mar 24, 2005 | 47.35 | 48.14 | 47.34 | 47.56 | 79,400 | +0.44(+0.93%) |
Mar 23, 2005 | 47.76 | 47.95 | 47.05 | 47.12 | 64,000 | -0.88(-1.83%) |
Mar 22, 2005 | 47.88 | 48.68 | 47.75 | 48.00 | 63,600 | +0.12(+0.25%) |
Mar 21, 2005 | 47.95 | 48.33 | 47.65 | 47.88 | 71,000 | -0.07(-0.15%) |
Mar 18, 2005 | 47.00 | 48.01 | 46.90 | 47.95 | 215,100 | +0.89(+1.89%) |
Mar 17, 2005 | 47.40 | 47.98 | 46.54 | 47.06 | 150,800 | -0.57(-1.20%) |
Mar 16, 2005 | 47.60 | 47.99 | 47.09 | 47.63 | 63,800 | -0.20(-0.42%) |
Mar 15, 2005 | 47.88 | 48.01 | 47.02 | 47.83 | 124,000 | +0.17(+0.36%) |
Mar 14, 2005 | 47.90 | 48.00 | 47.47 | 47.66 | 75,200 | -0.24(-0.50%) |
Mar 11, 2005 | 48.00 | 48.00 | 47.55 | 47.90 | 44,800 | -0.10(-0.21%) |
Mar 10, 2005 | 48.10 | 48.25 | 47.69 | 48.00 | 97,700 | -0.20(-0.41%) |
Mar 09, 2005 | 48.76 | 48.76 | 47.33 | 48.20 | 137,200 | -0.31(-0.64%) |
Mar 08, 2005 | 49.70 | 49.70 | 48.51 | 48.51 | 143,800 | -1.00(-2.02%) |
Mar 07, 2005 | 50.25 | 50.35 | 49.50 | 49.51 | 72,100 | -0.01(-0.02%) |
Mar 04, 2005 | 49.99 | 49.99 | 49.18 | 49.52 | 92,600 | -0.27(-0.54%) |
Mar 03, 2005 | 49.69 | 50.41 | 49.52 | 49.79 | 217,100 | +0.20(+0.40%) |
Mar 02, 2005 | 49.61 | 49.90 | 49.26 | 49.59 | 67,700 | -0.01(-0.02%) |
Mar 01, 2005 | 49.46 | 49.70 | 49.01 | 49.60 | 92,500 | +0.69(+1.41%) |
Feb 28, 2005 | 49.01 | 49.50 | 48.51 | 48.91 | 129,600 | -0.14(-0.29%) |
Feb 25, 2005 | 49.01 | 49.17 | 48.48 | 49.05 | 77,700 | +0.04(+0.08%) |
Feb 24, 2005 | 49.16 | 49.22 | 48.15 | 49.01 | 90,100 | +0.28(+0.57%) |
Feb 23, 2005 | 48.45 | 49.17 | 48.01 | 48.73 | 259,100 | +1.25(+2.63%) |
Feb 22, 2005 | 51.80 | 51.80 | 47.25 | 47.48 | 345,900 | -4.51(-8.67%) |
Feb 18, 2005 | 55.00 | 55.36 | 51.63 | 51.99 | 387,900 | -5.91(-10.21%) |
Feb 17, 2005 | 58.25 | 58.75 | 57.21 | 57.90 | 29,700 | -0.68(-1.16%) |
Feb 16, 2005 | 58.00 | 58.74 | 57.99 | 58.58 | 22,300 | +0.83(+1.44%) |
Feb 15, 2005 | 57.42 | 58.46 | 57.35 | 57.75 | 53,700 | +0.33(+0.57%) |
Feb 14, 2005 | 58.14 | 58.16 | 57.10 | 57.42 | 23,400 | -0.69(-1.19%) |
Feb 11, 2005 | 58.05 | 58.15 | 57.01 | 58.11 | 77,700 | +0.00(+0.00%) |
Feb 10, 2005 | 57.70 | 58.57 | 57.50 | 58.11 | 45,900 | +0.62(+1.08%) |
Feb 09, 2005 | 58.20 | 58.26 | 57.48 | 57.49 | 34,200 | -0.79(-1.36%) |
Feb 08, 2005 | 58.50 | 58.75 | 58.00 | 58.28 | 20,000 | -0.46(-0.78%) |
Feb 07, 2005 | 58.50 | 58.98 | 58.12 | 58.74 | 21,800 | +0.14(+0.24%) |
Feb 04, 2005 | 57.40 | 59.00 | 57.40 | 58.60 | 31,200 | +0.99(+1.72%) |
Feb 03, 2005 | 58.40 | 58.40 | 57.45 | 57.61 | 47,500 | -0.91(-1.56%) |
Feb 02, 2005 | 58.65 | 58.84 | 58.15 | 58.52 | 23,100 | -0.36(-0.61%) |