Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 45.17 | 45.75 | 44.89 | 45.75 | 218,216 | +0.62(+1.36%) |
Apr 28, 2005 | 45.67 | 45.67 | 44.73 | 45.13 | 199,632 | -0.50(-1.11%) |
Apr 27, 2005 | 45.62 | 45.68 | 45.07 | 45.64 | 202,904 | +0.02(+0.04%) |
Apr 26, 2005 | 45.80 | 45.94 | 45.35 | 45.62 | 305,175 | -0.39(-0.86%) |
Apr 25, 2005 | 45.22 | 46.01 | 44.93 | 46.01 | 436,198 | +0.87(+1.93%) |
Apr 22, 2005 | 45.33 | 45.64 | 44.84 | 45.14 | 264,500 | -0.18(-0.40%) |
Apr 21, 2005 | 44.92 | 45.34 | 44.36 | 45.32 | 335,914 | +1.00(+2.26%) |
Apr 20, 2005 | 43.59 | 44.32 | 43.46 | 44.32 | 332,992 | +0.64(+1.47%) |
Apr 19, 2005 | 43.27 | 43.72 | 43.12 | 43.68 | 150,308 | +0.39(+0.91%) |
Apr 18, 2005 | 43.74 | 43.74 | 42.95 | 43.28 | 271,163 | -0.52(-1.19%) |
Apr 15, 2005 | 44.36 | 44.63 | 43.67 | 43.81 | 332,057 | -0.59(-1.33%) |
Apr 14, 2005 | 44.49 | 44.61 | 44.31 | 44.40 | 273,617 | -0.06(-0.13%) |
Apr 13, 2005 | 45.01 | 45.01 | 44.32 | 44.46 | 208,515 | -0.55(-1.22%) |
Apr 12, 2005 | 44.26 | 45.11 | 43.87 | 45.00 | 109,634 | +0.72(+1.62%) |
Apr 11, 2005 | 44.25 | 44.38 | 43.97 | 44.28 | 105,426 | +0.03(+0.06%) |
Apr 08, 2005 | 44.58 | 44.66 | 44.08 | 44.26 | 123,776 | -0.49(-1.09%) |
Apr 07, 2005 | 44.49 | 44.79 | 44.40 | 44.75 | 89,881 | +0.09(+0.21%) |
Apr 06, 2005 | 44.43 | 44.73 | 44.34 | 44.65 | 155,568 | +0.39(+0.89%) |
Apr 05, 2005 | 44.34 | 44.63 | 44.16 | 44.26 | 212,605 | -0.09(-0.19%) |
Apr 04, 2005 | 44.19 | 44.48 | 44.01 | 44.34 | 212,255 | +0.09(+0.21%) |
Apr 01, 2005 | 43.83 | 44.41 | 43.83 | 44.25 | 345,382 | +0.46(+1.06%) |
Mar 31, 2005 | 43.33 | 43.79 | 43.04 | 43.79 | 151,243 | +0.46(+1.07%) |
Mar 30, 2005 | 42.50 | 43.51 | 42.50 | 43.33 | 122,140 | +0.99(+2.34%) |
Mar 29, 2005 | 43.21 | 43.80 | 42.27 | 42.33 | 296,175 | -1.33(-3.06%) |
Mar 28, 2005 | 43.89 | 44.21 | 43.56 | 43.67 | 167,840 | -0.31(-0.70%) |
Mar 24, 2005 | 43.96 | 44.44 | 43.86 | 43.98 | 86,491 | +0.02(+0.04%) |
Mar 23, 2005 | 44.06 | 44.13 | 43.82 | 43.96 | 98,062 | -0.21(-0.48%) |
Mar 22, 2005 | 44.38 | 44.75 | 44.06 | 44.17 | 124,711 | -0.39(-0.86%) |
Mar 21, 2005 | 44.40 | 44.75 | 44.32 | 44.56 | 140,841 | +0.07(+0.15%) |
Mar 18, 2005 | 44.40 | 44.66 | 44.28 | 44.49 | 163,282 | +0.09(+0.19%) |
Mar 17, 2005 | 44.28 | 44.49 | 44.22 | 44.40 | 148,204 | +0.01(+0.02%) |
Mar 16, 2005 | 44.64 | 44.79 | 44.25 | 44.40 | 134,529 | -0.25(-0.56%) |
Mar 15, 2005 | 44.96 | 45.22 | 44.59 | 44.64 | 194,956 | -0.36(-0.80%) |
Mar 14, 2005 | 44.31 | 45.00 | 44.26 | 45.00 | 200,684 | +0.81(+1.84%) |
Mar 11, 2005 | 44.10 | 44.46 | 43.99 | 44.19 | 129,153 | +0.21(+0.49%) |
Mar 10, 2005 | 43.63 | 44.34 | 43.42 | 43.98 | 117,231 | -0.09(-0.19%) |
Mar 09, 2005 | 44.19 | 44.37 | 43.84 | 44.06 | 83,219 | -0.34(-0.77%) |
Mar 08, 2005 | 44.69 | 44.69 | 44.32 | 44.40 | 128,685 | -0.50(-1.11%) |
Mar 07, 2005 | 44.75 | 45.00 | 44.75 | 44.90 | 203,138 | +0.06(+0.13%) |
Mar 04, 2005 | 44.01 | 44.85 | 43.75 | 44.84 | 197,878 | +0.82(+1.87%) |
Mar 03, 2005 | 43.52 | 44.22 | 43.41 | 44.02 | 222,657 | +0.45(+1.04%) |
Mar 02, 2005 | 43.42 | 43.75 | 43.12 | 43.57 | 235,280 | +0.22(+0.51%) |
Mar 01, 2005 | 42.97 | 43.53 | 42.97 | 43.34 | 167,840 | +0.26(+0.60%) |
Feb 28, 2005 | 42.74 | 43.14 | 42.52 | 43.09 | 233,176 | +0.35(+0.82%) |
Feb 25, 2005 | 42.33 | 42.82 | 41.99 | 42.74 | 328,317 | +0.40(+0.95%) |
Feb 24, 2005 | 42.69 | 42.69 | 42.18 | 42.33 | 192,736 | -0.33(-0.78%) |
Feb 23, 2005 | 42.53 | 42.86 | 42.09 | 42.67 | 146,451 | +0.05(+0.12%) |
Feb 22, 2005 | 43.45 | 43.45 | 42.62 | 42.62 | 197,645 | -0.82(-1.89%) |
Feb 18, 2005 | 43.38 | 43.63 | 43.25 | 43.44 | 126,815 | +0.03(+0.08%) |
Feb 17, 2005 | 44.15 | 44.15 | 43.39 | 43.40 | 81,348 | -0.56(-1.28%) |
Feb 16, 2005 | 43.81 | 44.06 | 43.81 | 43.97 | 121,906 | +0.08(+0.18%) |
Feb 15, 2005 | 43.55 | 44.02 | 43.38 | 43.89 | 152,295 | +0.25(+0.57%) |
Feb 14, 2005 | 43.68 | 43.74 | 43.55 | 43.64 | 115,244 | -0.03(-0.08%) |
Feb 11, 2005 | 43.41 | 43.86 | 43.13 | 43.68 | 89,530 | +0.27(+0.61%) |
Feb 10, 2005 | 43.19 | 43.55 | 43.02 | 43.41 | 129,971 | +0.22(+0.51%) |
Feb 09, 2005 | 43.68 | 43.75 | 43.13 | 43.19 | 114,543 | -0.57(-1.31%) |
Feb 08, 2005 | 43.42 | 43.81 | 43.33 | 43.76 | 182,216 | +0.30(+0.69%) |
Feb 07, 2005 | 43.29 | 43.51 | 43.20 | 43.46 | 213,774 | -0.04(-0.10%) |
Feb 04, 2005 | 43.21 | 43.60 | 43.04 | 43.51 | 258,189 | +0.31(+0.71%) |
Feb 03, 2005 | 43.39 | 43.45 | 42.96 | 43.20 | 83,686 | -0.19(-0.43%) |
Feb 02, 2005 | 43.40 | 43.51 | 43.23 | 43.39 | 171,346 | +0.05(+0.12%) |