Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 44.70 | 45.74 | 43.12 | 45.70 | 254,100 | +1.74(+3.96%) |
Apr 28, 2005 | 46.80 | 46.80 | 43.95 | 43.96 | 234,600 | -2.89(-6.17%) |
Apr 27, 2005 | 47.00 | 47.30 | 46.05 | 46.85 | 55,300 | -0.05(-0.11%) |
Apr 26, 2005 | 46.89 | 48.35 | 46.55 | 46.90 | 173,100 | +0.01(+0.02%) |
Apr 25, 2005 | 46.30 | 47.30 | 46.30 | 46.89 | 146,100 | +0.81(+1.76%) |
Apr 22, 2005 | 46.64 | 46.89 | 46.00 | 46.08 | 98,100 | -0.58(-1.24%) |
Apr 21, 2005 | 46.20 | 47.04 | 45.60 | 46.66 | 134,900 | +1.01(+2.21%) |
Apr 20, 2005 | 48.13 | 48.14 | 45.60 | 45.65 | 227,700 | -2.48(-5.15%) |
Apr 19, 2005 | 44.86 | 48.71 | 44.85 | 48.13 | 413,700 | +3.05(+6.77%) |
Apr 18, 2005 | 45.38 | 45.95 | 44.84 | 45.08 | 142,500 | -0.25(-0.55%) |
Apr 15, 2005 | 46.87 | 47.50 | 45.00 | 45.33 | 124,500 | -1.29(-2.77%) |
Apr 14, 2005 | 47.91 | 47.91 | 45.86 | 46.62 | 194,700 | -1.19(-2.49%) |
Apr 13, 2005 | 49.10 | 49.11 | 47.30 | 47.81 | 127,400 | -1.40(-2.84%) |
Apr 12, 2005 | 47.00 | 49.72 | 47.00 | 49.21 | 190,400 | +1.17(+2.44%) |
Apr 11, 2005 | 48.15 | 48.44 | 47.25 | 48.04 | 110,700 | -0.10(-0.21%) |
Apr 08, 2005 | 48.58 | 48.58 | 47.72 | 48.14 | 74,900 | -0.34(-0.70%) |
Apr 07, 2005 | 48.01 | 49.08 | 47.85 | 48.48 | 147,900 | +0.48(+1.00%) |
Apr 06, 2005 | 48.70 | 48.71 | 47.60 | 48.00 | 147,800 | -1.07(-2.18%) |
Apr 05, 2005 | 49.00 | 49.85 | 49.00 | 49.07 | 87,300 | +0.21(+0.43%) |
Apr 04, 2005 | 48.78 | 49.11 | 48.34 | 48.86 | 315,400 | +0.01(+0.02%) |
Apr 01, 2005 | 49.53 | 50.60 | 47.81 | 48.85 | 199,600 | -0.08(-0.16%) |
Mar 31, 2005 | 48.65 | 49.13 | 48.30 | 48.93 | 128,000 | +0.53(+1.10%) |
Mar 30, 2005 | 49.65 | 49.82 | 48.10 | 48.40 | 257,800 | -1.29(-2.60%) |
Mar 29, 2005 | 51.30 | 51.75 | 49.40 | 49.69 | 134,500 | -1.68(-3.27%) |
Mar 28, 2005 | 51.60 | 52.10 | 50.80 | 51.37 | 87,200 | -0.13(-0.25%) |
Mar 24, 2005 | 50.78 | 52.14 | 50.78 | 51.50 | 102,000 | +0.72(+1.42%) |
Mar 23, 2005 | 49.85 | 51.17 | 49.44 | 50.78 | 220,600 | -0.93(-1.80%) |
Mar 22, 2005 | 52.20 | 53.16 | 51.70 | 51.71 | 100,200 | +0.05(+0.10%) |
Mar 21, 2005 | 51.62 | 52.06 | 50.92 | 51.66 | 64,900 | +0.04(+0.08%) |
Mar 18, 2005 | 51.49 | 52.35 | 51.00 | 51.62 | 123,700 | +0.13(+0.25%) |
Mar 17, 2005 | 52.43 | 52.44 | 50.98 | 51.49 | 112,800 | -0.94(-1.79%) |
Mar 16, 2005 | 52.90 | 53.15 | 52.07 | 52.43 | 86,100 | +0.07(+0.13%) |
Mar 15, 2005 | 52.15 | 52.95 | 51.94 | 52.36 | 125,300 | +0.51(+0.98%) |
Mar 14, 2005 | 52.33 | 52.34 | 50.64 | 51.85 | 104,600 | -0.58(-1.11%) |
Mar 11, 2005 | 52.70 | 53.22 | 51.60 | 52.43 | 88,100 | -0.26(-0.49%) |
Mar 10, 2005 | 55.05 | 55.05 | 51.80 | 52.69 | 267,100 | -2.36(-4.29%) |
Mar 09, 2005 | 55.92 | 55.92 | 54.27 | 55.05 | 125,700 | -1.05(-1.87%) |
Mar 08, 2005 | 57.00 | 57.00 | 55.68 | 56.10 | 89,100 | -1.25(-2.18%) |
Mar 07, 2005 | 57.95 | 58.08 | 57.08 | 57.35 | 39,000 | -0.47(-0.81%) |
Mar 04, 2005 | 56.40 | 57.97 | 56.35 | 57.82 | 131,100 | +1.81(+3.23%) |
Mar 03, 2005 | 56.49 | 56.75 | 55.60 | 56.01 | 63,200 | +0.02(+0.04%) |
Mar 02, 2005 | 56.30 | 56.85 | 55.65 | 55.99 | 55,000 | -0.51(-0.90%) |
Mar 01, 2005 | 56.31 | 57.24 | 56.20 | 56.50 | 116,600 | +0.20(+0.36%) |
Feb 28, 2005 | 57.20 | 57.34 | 55.90 | 56.30 | 115,200 | -1.00(-1.75%) |
Feb 25, 2005 | 55.15 | 57.41 | 54.50 | 57.30 | 166,800 | +2.70(+4.95%) |
Feb 24, 2005 | 53.26 | 54.96 | 53.05 | 54.60 | 149,900 | +1.33(+2.50%) |
Feb 23, 2005 | 53.70 | 53.98 | 52.13 | 53.27 | 151,200 | +0.24(+0.45%) |
Feb 22, 2005 | 54.47 | 54.68 | 53.00 | 53.03 | 101,800 | -1.69(-3.09%) |
Feb 18, 2005 | 54.46 | 54.91 | 53.64 | 54.72 | 77,300 | +0.01(+0.02%) |
Feb 17, 2005 | 54.85 | 55.85 | 54.00 | 54.71 | 104,400 | -0.14(-0.26%) |
Feb 16, 2005 | 54.70 | 54.95 | 53.80 | 54.85 | 100,500 | +0.73(+1.35%) |
Feb 15, 2005 | 54.02 | 54.33 | 53.34 | 54.12 | 103,000 | +0.10(+0.19%) |
Feb 14, 2005 | 54.26 | 54.62 | 53.71 | 54.02 | 89,300 | -0.14(-0.26%) |
Feb 11, 2005 | 52.00 | 54.68 | 52.00 | 54.16 | 383,900 | -2.73(-4.80%) |
Feb 10, 2005 | 57.22 | 57.45 | 56.25 | 56.89 | 89,200 | -0.43(-0.75%) |
Feb 09, 2005 | 57.85 | 57.99 | 57.31 | 57.32 | 140,600 | -0.52(-0.90%) |
Feb 08, 2005 | 58.00 | 58.38 | 57.40 | 57.84 | 197,900 | +0.14(+0.24%) |
Feb 07, 2005 | 58.80 | 58.80 | 57.12 | 57.70 | 205,800 | -1.14(-1.94%) |
Feb 04, 2005 | 57.60 | 59.17 | 57.45 | 58.84 | 180,100 | +1.89(+3.32%) |
Feb 03, 2005 | 57.50 | 58.27 | 56.95 | 56.95 | 334,000 | -1.95(-3.31%) |
Feb 02, 2005 | 58.17 | 59.49 | 58.00 | 58.90 | 102,500 | +0.80(+1.38%) |