Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 41.60 | 42.10 | 41.28 | 42.02 | 46,276 | +0.83(+2.02%) |
Apr 28, 2005 | 41.78 | 41.78 | 41.00 | 41.18 | 12,323 | -0.44(-1.06%) |
Apr 27, 2005 | 41.58 | 41.76 | 41.11 | 41.63 | 12,454 | -0.68(-1.60%) |
Apr 26, 2005 | 42.76 | 42.89 | 42.24 | 42.30 | 4,850 | -0.59(-1.39%) |
Apr 25, 2005 | 42.48 | 42.95 | 42.43 | 42.90 | 13,240 | +0.63(+1.50%) |
Apr 22, 2005 | 42.79 | 42.85 | 42.05 | 42.27 | 23,859 | -0.59(-1.39%) |
Apr 21, 2005 | 42.55 | 42.86 | 42.10 | 42.86 | 16,387 | +0.76(+1.81%) |
Apr 20, 2005 | 42.76 | 42.81 | 42.02 | 42.10 | 21,368 | -0.81(-1.88%) |
Apr 19, 2005 | 42.55 | 42.95 | 42.55 | 42.91 | 11,667 | +0.79(+1.88%) |
Apr 18, 2005 | 41.56 | 42.23 | 41.37 | 42.11 | 29,496 | +0.74(+1.79%) |
Apr 15, 2005 | 42.04 | 42.50 | 41.37 | 41.37 | 25,825 | -1.17(-2.74%) |
Apr 14, 2005 | 43.32 | 43.40 | 42.27 | 42.54 | 23,728 | -1.22(-2.79%) |
Apr 13, 2005 | 44.62 | 44.62 | 43.59 | 43.76 | 30,283 | -1.36(-3.01%) |
Apr 12, 2005 | 44.78 | 45.15 | 44.24 | 45.12 | 13,765 | +0.11(+0.25%) |
Apr 11, 2005 | 45.01 | 45.01 | 44.75 | 45.01 | 12,323 | -0.19(-0.42%) |
Apr 08, 2005 | 45.81 | 45.81 | 45.20 | 45.20 | 19,008 | -0.64(-1.40%) |
Apr 07, 2005 | 45.65 | 45.84 | 45.54 | 45.84 | 12,585 | +0.35(+0.77%) |
Apr 06, 2005 | 45.41 | 45.65 | 45.41 | 45.49 | 14,682 | +0.26(+0.57%) |
Apr 05, 2005 | 45.26 | 45.36 | 45.19 | 45.23 | 13,765 | +0.08(+0.19%) |
Apr 04, 2005 | 45.11 | 45.21 | 44.81 | 45.14 | 20,582 | -0.30(-0.65%) |
Apr 01, 2005 | 45.74 | 46.01 | 45.23 | 45.44 | 44,310 | +0.01(+0.02%) |
Mar 31, 2005 | 45.47 | 45.61 | 45.32 | 45.43 | 15,469 | +0.59(+1.31%) |
Mar 30, 2005 | 44.83 | 44.97 | 44.59 | 44.84 | 30,676 | +0.45(+1.01%) |
Mar 29, 2005 | 45.44 | 45.81 | 44.38 | 44.39 | 35,789 | -1.23(-2.69%) |
Mar 28, 2005 | 45.96 | 45.96 | 45.46 | 45.62 | 23,204 | -0.34(-0.75%) |
Mar 24, 2005 | 46.16 | 46.16 | 45.87 | 45.97 | 9,701 | +0.20(+0.43%) |
Mar 23, 2005 | 46.21 | 46.21 | 45.77 | 45.77 | 40,115 | -0.63(-1.35%) |
Mar 22, 2005 | 46.43 | 47.08 | 46.39 | 46.39 | 40,902 | -0.10(-0.21%) |
Mar 21, 2005 | 46.85 | 46.85 | 46.31 | 46.49 | 23,728 | -0.34(-0.73%) |
Mar 18, 2005 | 46.76 | 46.84 | 46.45 | 46.84 | 19,795 | +0.02(+0.05%) |
Mar 17, 2005 | 46.30 | 46.87 | 46.19 | 46.81 | 18,877 | +0.59(+1.29%) |
Mar 16, 2005 | 46.88 | 46.88 | 46.15 | 46.22 | 25,957 | -0.97(-2.05%) |
Mar 15, 2005 | 47.50 | 47.57 | 47.13 | 47.19 | 31,594 | -0.12(-0.26%) |
Mar 14, 2005 | 47.53 | 47.53 | 47.00 | 47.31 | 26,219 | -0.11(-0.23%) |
Mar 11, 2005 | 47.05 | 47.77 | 47.05 | 47.42 | 22,548 | +0.35(+0.75%) |
Mar 10, 2005 | 47.74 | 47.74 | 46.81 | 47.06 | 25,301 | -0.69(-1.44%) |
Mar 09, 2005 | 47.93 | 48.22 | 47.75 | 47.75 | 31,200 | -0.02(-0.05%) |
Mar 08, 2005 | 48.07 | 48.07 | 47.67 | 47.77 | 33,429 | -0.21(-0.45%) |
Mar 07, 2005 | 48.44 | 48.44 | 47.97 | 47.99 | 32,905 | -0.35(-0.73%) |
Mar 04, 2005 | 47.61 | 48.43 | 47.54 | 48.34 | 43,655 | +1.26(+2.67%) |
Mar 03, 2005 | 47.32 | 47.32 | 46.85 | 47.08 | 33,298 | +0.03(+0.06%) |
Mar 02, 2005 | 46.68 | 47.20 | 46.68 | 47.05 | 13,502 | -0.04(-0.08%) |
Mar 01, 2005 | 47.33 | 47.52 | 47.01 | 47.09 | 20,582 | -0.05(-0.11%) |
Feb 28, 2005 | 47.60 | 47.60 | 46.85 | 47.14 | 55,846 | -0.34(-0.72%) |
Feb 25, 2005 | 46.75 | 47.50 | 46.75 | 47.48 | 23,597 | +0.73(+1.57%) |
Feb 24, 2005 | 46.13 | 46.75 | 46.07 | 46.75 | 16,255 | +0.64(+1.39%) |
Feb 23, 2005 | 45.75 | 46.11 | 45.65 | 46.11 | 18,484 | +0.57(+1.26%) |
Feb 22, 2005 | 46.00 | 46.39 | 45.54 | 45.54 | 31,594 | -0.65(-1.40%) |
Feb 18, 2005 | 45.87 | 46.26 | 45.87 | 46.19 | 23,072 | +0.42(+0.92%) |
Feb 17, 2005 | 45.76 | 46.03 | 45.76 | 45.77 | 15,600 | -0.10(-0.22%) |
Feb 16, 2005 | 45.18 | 45.99 | 45.16 | 45.87 | 19,664 | +0.62(+1.37%) |
Feb 15, 2005 | 45.13 | 45.46 | 45.11 | 45.25 | 11,798 | +0.17(+0.37%) |
Feb 14, 2005 | 45.07 | 45.13 | 44.96 | 45.08 | 19,533 | +0.08(+0.17%) |
Feb 11, 2005 | 44.42 | 45.08 | 44.42 | 45.01 | 8,259 | +0.48(+1.08%) |
Feb 10, 2005 | 44.07 | 44.53 | 44.02 | 44.52 | 4,588 | +0.56(+1.28%) |
Feb 09, 2005 | 44.59 | 44.59 | 43.96 | 43.96 | 15,207 | -0.63(-1.40%) |
Feb 08, 2005 | 44.49 | 44.59 | 44.38 | 44.59 | 4,850 | -0.07(-0.15%) |
Feb 07, 2005 | 44.76 | 44.97 | 44.59 | 44.65 | 7,996 | +0.01(+0.02%) |
Feb 04, 2005 | 44.32 | 44.65 | 44.24 | 44.65 | 7,996 | +0.57(+1.30%) |
Feb 03, 2005 | 43.91 | 44.07 | 43.88 | 44.07 | 28,316 | -0.26(-0.59%) |
Feb 02, 2005 | 43.96 | 44.33 | 43.96 | 44.33 | 22,155 | +0.43(+0.99%) |