Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 41.20 | 41.43 | 40.80 | 41.43 | 225,584 | +0.49(+1.20%) |
Apr 28, 2005 | 41.40 | 41.42 | 40.94 | 40.94 | 215,823 | -0.55(-1.32%) |
Apr 27, 2005 | 41.22 | 41.61 | 41.03 | 41.49 | 342,715 | +0.15(+0.37%) |
Apr 26, 2005 | 41.58 | 41.84 | 41.34 | 41.34 | 430,020 | -0.45(-1.08%) |
Apr 25, 2005 | 41.60 | 41.82 | 41.53 | 41.79 | 262,730 | +0.41(+0.98%) |
Apr 22, 2005 | 41.57 | 41.65 | 41.01 | 41.38 | 259,476 | -0.27(-0.66%) |
Apr 21, 2005 | 41.31 | 41.69 | 41.10 | 41.65 | 216,637 | +0.77(+1.89%) |
Apr 20, 2005 | 41.49 | 41.53 | 40.85 | 40.88 | 270,593 | -0.59(-1.42%) |
Apr 19, 2005 | 41.36 | 41.49 | 41.29 | 41.47 | 458,489 | +0.35(+0.84%) |
Apr 18, 2005 | 40.98 | 41.23 | 40.84 | 41.12 | 1,152,596 | +0.15(+0.36%) |
Apr 15, 2005 | 41.58 | 41.65 | 40.97 | 40.98 | 606,801 | -0.66(-1.59%) |
Apr 14, 2005 | 42.14 | 42.15 | 41.64 | 41.64 | 294,724 | -0.50(-1.18%) |
Apr 13, 2005 | 42.56 | 42.59 | 42.01 | 42.14 | 207,418 | -0.46(-1.08%) |
Apr 12, 2005 | 42.34 | 42.72 | 42.01 | 42.60 | 223,686 | +0.22(+0.51%) |
Apr 11, 2005 | 42.47 | 42.49 | 42.29 | 42.38 | 180,847 | -0.03(-0.08%) |
Apr 08, 2005 | 42.78 | 42.79 | 42.41 | 42.41 | 135,025 | -0.37(-0.86%) |
Apr 07, 2005 | 42.58 | 42.80 | 42.51 | 42.78 | 363,321 | +0.23(+0.55%) |
Apr 06, 2005 | 42.54 | 42.74 | 42.47 | 42.55 | 221,246 | +0.10(+0.23%) |
Apr 05, 2005 | 42.32 | 42.52 | 42.32 | 42.45 | 296,622 | +0.13(+0.31%) |
Apr 04, 2005 | 42.16 | 42.37 | 41.96 | 42.32 | 338,648 | +0.14(+0.33%) |
Apr 01, 2005 | 42.64 | 42.76 | 42.02 | 42.18 | 461,201 | -0.18(-0.43%) |
Mar 31, 2005 | 42.43 | 42.51 | 42.34 | 42.36 | 308,009 | -0.03(-0.06%) |
Mar 30, 2005 | 42.03 | 42.41 | 41.99 | 42.39 | 365,490 | +0.57(+1.36%) |
Mar 29, 2005 | 42.12 | 42.37 | 41.75 | 41.82 | 324,820 | -0.35(-0.84%) |
Mar 28, 2005 | 42.19 | 42.37 | 42.16 | 42.17 | 189,523 | +0.04(+0.09%) |
Mar 24, 2005 | 42.16 | 42.41 | 42.11 | 42.14 | 293,910 | -0.15(-0.36%) |
Mar 23, 2005 | 42.32 | 42.41 | 42.15 | 42.29 | 414,294 | -0.03(-0.08%) |
Mar 22, 2005 | 42.78 | 42.97 | 42.32 | 42.32 | 349,493 | -0.37(-0.86%) |
Mar 21, 2005 | 42.84 | 42.87 | 42.51 | 42.69 | 380,402 | -0.13(-0.31%) |
Mar 18, 2005 | 42.99 | 42.99 | 42.65 | 42.82 | 725,558 | -0.09(-0.21%) |
Mar 17, 2005 | 42.86 | 43.06 | 42.78 | 42.91 | 249,173 | +0.05(+0.12%) |
Mar 16, 2005 | 43.10 | 43.12 | 42.75 | 42.86 | 430,563 | -0.37(-0.86%) |
Mar 15, 2005 | 43.61 | 43.68 | 43.21 | 43.23 | 308,280 | -0.23(-0.53%) |
Mar 14, 2005 | 43.26 | 43.46 | 43.22 | 43.46 | 249,444 | +0.21(+0.49%) |
Mar 11, 2005 | 43.47 | 43.62 | 43.14 | 43.25 | 260,018 | -0.14(-0.32%) |
Mar 10, 2005 | 43.52 | 43.55 | 43.18 | 43.39 | 155,631 | -0.08(-0.18%) |
Mar 09, 2005 | 43.76 | 43.85 | 43.44 | 43.47 | 271,677 | -0.40(-0.91%) |
Mar 08, 2005 | 44.09 | 44.13 | 43.83 | 43.86 | 161,054 | -0.28(-0.63%) |
Mar 07, 2005 | 44.00 | 44.26 | 44.00 | 44.14 | 274,660 | +0.11(+0.25%) |
Mar 04, 2005 | 43.81 | 44.10 | 43.76 | 44.03 | 289,572 | +0.44(+1.01%) |
Mar 03, 2005 | 43.63 | 43.76 | 43.36 | 43.59 | 174,068 | +0.05(+0.11%) |
Mar 02, 2005 | 43.35 | 43.80 | 43.35 | 43.55 | 270,050 | -0.04(-0.08%) |
Mar 01, 2005 | 43.41 | 43.64 | 43.41 | 43.58 | 122,824 | +0.25(+0.57%) |
Feb 28, 2005 | 43.56 | 43.57 | 43.13 | 43.34 | 281,167 | -0.22(-0.50%) |
Feb 25, 2005 | 43.15 | 43.59 | 43.13 | 43.55 | 684,888 | +0.43(+1.00%) |
Feb 24, 2005 | 42.79 | 43.15 | 42.59 | 43.12 | 175,966 | +0.32(+0.76%) |
Feb 23, 2005 | 42.75 | 42.89 | 42.59 | 42.80 | 212,299 | +0.23(+0.53%) |
Feb 22, 2005 | 43.04 | 43.27 | 42.57 | 42.57 | 489,670 | -0.65(-1.51%) |
Feb 18, 2005 | 43.21 | 43.30 | 43.10 | 43.23 | 476,113 | -0.02(-0.04%) |
Feb 17, 2005 | 43.58 | 43.61 | 43.22 | 43.24 | 223,144 | -0.28(-0.65%) |
Feb 16, 2005 | 43.45 | 43.61 | 43.35 | 43.53 | 334,038 | +0.01(+0.02%) |
Feb 15, 2005 | 43.41 | 43.61 | 43.33 | 43.52 | 203,080 | +0.15(+0.36%) |
Feb 14, 2005 | 43.35 | 43.40 | 43.25 | 43.37 | 363,321 | +0.01(+0.03%) |
Feb 11, 2005 | 43.00 | 43.44 | 42.86 | 43.35 | 393,146 | +0.35(+0.81%) |
Feb 10, 2005 | 43.00 | 43.09 | 42.80 | 43.00 | 181,931 | +0.15(+0.34%) |
Feb 09, 2005 | 43.30 | 43.30 | 42.82 | 42.86 | 270,593 | -0.41(-0.94%) |
Feb 08, 2005 | 43.19 | 43.35 | 43.16 | 43.26 | 246,190 | +0.07(+0.17%) |
Feb 07, 2005 | 43.26 | 43.34 | 43.12 | 43.19 | 362,508 | -0.02(-0.04%) |
Feb 04, 2005 | 42.76 | 43.24 | 42.76 | 43.21 | 169,730 | +0.42(+0.99%) |
Feb 03, 2005 | 42.78 | 42.82 | 42.65 | 42.78 | 240,225 | -0.10(-0.24%) |
Feb 02, 2005 | 42.78 | 42.97 | 42.72 | 42.89 | 226,398 | +0.20(+0.46%) |