Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 45.60 | 45.97 | 45.60 | 45.85 | 367,600 | +0.25(+0.55%) |
Apr 28, 2005 | 45.65 | 45.95 | 45.41 | 45.60 | 204,600 | -0.25(-0.55%) |
Apr 27, 2005 | 46.40 | 46.44 | 45.75 | 45.85 | 428,900 | -0.70(-1.50%) |
Apr 26, 2005 | 46.63 | 46.95 | 46.54 | 46.55 | 204,500 | -0.20(-0.43%) |
Apr 25, 2005 | 46.10 | 46.77 | 46.10 | 46.75 | 238,000 | +0.55(+1.19%) |
Apr 22, 2005 | 47.61 | 47.62 | 46.00 | 46.20 | 437,600 | -1.56(-3.27%) |
Apr 21, 2005 | 46.90 | 47.77 | 46.90 | 47.76 | 172,600 | +1.01(+2.16%) |
Apr 20, 2005 | 46.77 | 47.29 | 46.70 | 46.75 | 198,800 | +0.18(+0.39%) |
Apr 19, 2005 | 45.91 | 46.57 | 45.91 | 46.57 | 160,000 | +0.72(+1.57%) |
Apr 18, 2005 | 46.12 | 46.28 | 45.60 | 45.85 | 313,000 | -0.23(-0.50%) |
Apr 15, 2005 | 46.80 | 46.94 | 45.96 | 46.08 | 197,000 | -0.82(-1.75%) |
Apr 14, 2005 | 47.60 | 47.68 | 46.81 | 46.90 | 179,100 | -0.77(-1.62%) |
Apr 13, 2005 | 48.12 | 48.58 | 47.51 | 47.67 | 226,600 | -0.59(-1.22%) |
Apr 12, 2005 | 47.62 | 48.35 | 47.55 | 48.26 | 304,000 | +0.79(+1.66%) |
Apr 11, 2005 | 47.88 | 47.91 | 47.39 | 47.47 | 165,700 | -0.26(-0.54%) |
Apr 08, 2005 | 47.84 | 47.85 | 47.49 | 47.73 | 152,100 | -0.11(-0.23%) |
Apr 07, 2005 | 47.70 | 48.17 | 47.68 | 47.84 | 243,100 | +0.16(+0.34%) |
Apr 06, 2005 | 47.70 | 47.87 | 47.59 | 47.68 | 307,100 | -0.02(-0.04%) |
Apr 05, 2005 | 47.60 | 47.80 | 47.52 | 47.70 | 656,000 | +0.15(+0.32%) |
Apr 04, 2005 | 47.84 | 47.92 | 47.11 | 47.55 | 234,000 | -0.09(-0.19%) |
Apr 01, 2005 | 47.66 | 47.93 | 47.57 | 47.64 | 277,200 | +0.14(+0.29%) |
Mar 31, 2005 | 47.90 | 47.90 | 47.45 | 47.50 | 446,900 | +0.13(+0.27%) |
Mar 30, 2005 | 50.14 | 50.14 | 47.15 | 47.37 | 1,008,000 | -3.56(-6.99%) |
Mar 29, 2005 | 51.45 | 51.45 | 50.85 | 50.93 | 150,800 | -0.56(-1.09%) |
Mar 28, 2005 | 51.49 | 51.61 | 51.35 | 51.49 | 151,700 | -0.01(-0.02%) |
Mar 24, 2005 | 51.35 | 51.75 | 51.25 | 51.50 | 136,700 | +0.10(+0.19%) |
Mar 23, 2005 | 51.20 | 51.60 | 51.20 | 51.40 | 194,600 | -0.03(-0.06%) |
Mar 22, 2005 | 51.25 | 51.69 | 51.12 | 51.43 | 269,100 | +0.05(+0.10%) |
Mar 21, 2005 | 51.27 | 51.53 | 51.21 | 51.38 | 203,100 | +0.02(+0.04%) |
Mar 18, 2005 | 51.60 | 51.61 | 51.23 | 51.36 | 84,400 | -0.24(-0.47%) |
Mar 17, 2005 | 52.00 | 52.10 | 51.36 | 51.60 | 150,500 | -0.30(-0.58%) |
Mar 16, 2005 | 52.25 | 52.57 | 51.76 | 51.90 | 127,500 | -0.45(-0.86%) |
Mar 15, 2005 | 53.03 | 53.12 | 52.32 | 52.35 | 147,900 | -0.58(-1.10%) |
Mar 14, 2005 | 51.66 | 53.06 | 51.66 | 52.93 | 226,200 | +1.27(+2.46%) |
Mar 11, 2005 | 51.68 | 52.09 | 51.46 | 51.66 | 172,200 | +0.08(+0.16%) |
Mar 10, 2005 | 52.30 | 52.31 | 51.55 | 51.58 | 180,600 | -0.86(-1.64%) |
Mar 09, 2005 | 52.44 | 52.65 | 52.34 | 52.44 | 69,800 | -0.10(-0.19%) |
Mar 08, 2005 | 53.00 | 53.22 | 52.50 | 52.54 | 103,300 | -0.46(-0.87%) |
Mar 07, 2005 | 52.61 | 53.25 | 52.61 | 53.00 | 195,800 | +0.64(+1.22%) |
Mar 04, 2005 | 52.30 | 52.76 | 52.20 | 52.36 | 131,400 | +0.11(+0.21%) |
Mar 03, 2005 | 52.50 | 52.50 | 51.80 | 52.25 | 131,400 | -0.10(-0.19%) |
Mar 02, 2005 | 52.32 | 52.65 | 52.22 | 52.35 | 171,500 | +0.15(+0.29%) |
Mar 01, 2005 | 52.40 | 52.60 | 52.00 | 52.20 | 170,400 | -0.30(-0.57%) |
Feb 28, 2005 | 52.10 | 52.62 | 52.06 | 52.50 | 320,600 | +0.30(+0.57%) |
Feb 25, 2005 | 51.56 | 52.36 | 51.51 | 52.20 | 191,900 | +0.44(+0.85%) |
Feb 24, 2005 | 50.81 | 51.93 | 50.75 | 51.76 | 205,500 | +0.95(+1.87%) |
Feb 23, 2005 | 50.85 | 51.17 | 50.68 | 50.81 | 231,800 | -0.12(-0.24%) |
Feb 22, 2005 | 50.82 | 50.99 | 50.71 | 50.93 | 155,200 | -0.09(-0.18%) |
Feb 18, 2005 | 51.34 | 51.54 | 50.80 | 51.02 | 122,100 | -0.32(-0.62%) |
Feb 17, 2005 | 51.20 | 51.50 | 50.87 | 51.34 | 115,000 | +0.14(+0.27%) |
Feb 16, 2005 | 51.60 | 51.65 | 51.12 | 51.20 | 122,100 | -0.40(-0.78%) |
Feb 15, 2005 | 51.70 | 51.90 | 51.55 | 51.60 | 132,000 | -0.12(-0.23%) |
Feb 14, 2005 | 51.75 | 51.86 | 51.65 | 51.72 | 107,300 | -0.11(-0.21%) |
Feb 11, 2005 | 50.80 | 51.99 | 50.76 | 51.83 | 220,200 | +0.88(+1.73%) |
Feb 10, 2005 | 50.79 | 51.59 | 50.60 | 50.95 | 436,300 | +0.66(+1.31%) |
Feb 09, 2005 | 50.75 | 50.96 | 50.20 | 50.29 | 121,900 | -0.65(-1.28%) |
Feb 08, 2005 | 50.85 | 51.16 | 50.85 | 50.94 | 138,000 | -0.01(-0.02%) |
Feb 07, 2005 | 50.87 | 51.21 | 50.80 | 50.95 | 110,200 | +0.32(+0.63%) |
Feb 04, 2005 | 50.10 | 50.71 | 50.10 | 50.63 | 125,500 | +0.45(+0.90%) |
Feb 03, 2005 | 50.75 | 50.79 | 50.07 | 50.18 | 170,600 | -0.57(-1.12%) |
Feb 02, 2005 | 50.42 | 51.00 | 50.21 | 50.75 | 71,300 | +0.23(+0.46%) |