Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 40.76 | 41.04 | 40.64 | 41.04 | 23,873 | +0.69(+1.71%) |
Apr 28, 2005 | 40.68 | 40.82 | 40.26 | 40.35 | 42,557 | -0.21(-0.52%) |
Apr 27, 2005 | 40.61 | 40.83 | 40.45 | 40.56 | 38,540 | -0.72(-1.74%) |
Apr 26, 2005 | 41.45 | 41.55 | 41.13 | 41.28 | 33,107 | -0.77(-1.83%) |
Apr 25, 2005 | 41.69 | 42.05 | 41.59 | 42.05 | 66,872 | +0.46(+1.11%) |
Apr 22, 2005 | 41.90 | 42.07 | 41.44 | 41.59 | 21,317 | +0.09(+0.21%) |
Apr 21, 2005 | 42.01 | 42.01 | 41.28 | 41.50 | 43,013 | -0.31(-0.74%) |
Apr 20, 2005 | 43.36 | 43.36 | 41.67 | 41.81 | 59,668 | -2.06(-4.70%) |
Apr 19, 2005 | 43.99 | 43.99 | 43.20 | 43.87 | 67,231 | +0.37(+0.85%) |
Apr 18, 2005 | 43.65 | 43.80 | 43.41 | 43.50 | 23,936 | -0.21(-0.48%) |
Apr 15, 2005 | 43.90 | 44.28 | 43.59 | 43.71 | 24,802 | -0.35(-0.80%) |
Apr 14, 2005 | 44.49 | 44.58 | 44.01 | 44.06 | 43,458 | -1.30(-2.87%) |
Apr 13, 2005 | 45.86 | 45.86 | 45.33 | 45.36 | 62,495 | -0.71(-1.54%) |
Apr 12, 2005 | 45.98 | 46.21 | 45.25 | 46.07 | 34,365 | -0.08(-0.17%) |
Apr 11, 2005 | 46.05 | 46.42 | 45.84 | 46.15 | 37,107 | +0.11(+0.24%) |
Apr 08, 2005 | 45.84 | 46.29 | 45.69 | 46.04 | 18,464 | +0.40(+0.88%) |
Apr 07, 2005 | 45.77 | 45.96 | 45.54 | 45.64 | 41,817 | -0.68(-1.47%) |
Apr 06, 2005 | 45.57 | 46.84 | 45.44 | 46.32 | 75,246 | +1.31(+2.91%) |
Apr 05, 2005 | 44.76 | 45.18 | 44.76 | 45.01 | 35,692 | -0.90(-1.96%) |
Apr 04, 2005 | 45.38 | 45.95 | 45.29 | 45.91 | 42,732 | +0.06(+0.13%) |
Apr 01, 2005 | 46.24 | 46.56 | 45.72 | 45.85 | 93,268 | -0.13(-0.28%) |
Mar 31, 2005 | 46.16 | 46.16 | 45.36 | 45.98 | 110,443 | +1.22(+2.73%) |
Mar 30, 2005 | 44.54 | 44.76 | 44.42 | 44.76 | 55,556 | +1.45(+3.35%) |
Mar 29, 2005 | 43.47 | 43.86 | 43.27 | 43.31 | 36,083 | -0.42(-0.96%) |
Mar 28, 2005 | 43.50 | 44.11 | 43.50 | 43.73 | 48,463 | +0.03(+0.07%) |
Mar 24, 2005 | 44.00 | 44.24 | 43.68 | 43.70 | 72,973 | -0.36(-0.82%) |
Mar 23, 2005 | 44.19 | 44.45 | 44.01 | 44.06 | 103,489 | -0.64(-1.43%) |
Mar 22, 2005 | 45.29 | 45.66 | 44.61 | 44.70 | 62,407 | +0.32(+0.72%) |
Mar 21, 2005 | 44.41 | 44.70 | 44.00 | 44.38 | 76,479 | +0.01(+0.02%) |
Mar 18, 2005 | 44.65 | 44.73 | 44.24 | 44.37 | 27,654 | -0.49(-1.09%) |
Mar 17, 2005 | 44.93 | 45.07 | 44.54 | 44.86 | 37,245 | +0.25(+0.56%) |
Mar 16, 2005 | 45.25 | 45.28 | 44.60 | 44.61 | 66,050 | -0.41(-0.91%) |
Mar 15, 2005 | 44.99 | 45.34 | 44.83 | 45.02 | 34,322 | +0.19(+0.42%) |
Mar 14, 2005 | 44.88 | 45.04 | 44.65 | 44.83 | 28,556 | -0.30(-0.66%) |
Mar 11, 2005 | 44.91 | 45.40 | 44.91 | 45.13 | 40,511 | +0.40(+0.89%) |
Mar 10, 2005 | 45.23 | 45.23 | 44.51 | 44.73 | 39,032 | -0.65(-1.43%) |
Mar 09, 2005 | 45.12 | 45.62 | 45.11 | 45.38 | 66,533 | +0.71(+1.59%) |
Mar 08, 2005 | 45.18 | 45.36 | 44.67 | 44.67 | 43,961 | -0.60(-1.33%) |
Mar 07, 2005 | 44.96 | 45.50 | 44.92 | 45.27 | 39,971 | +0.24(+0.53%) |
Mar 04, 2005 | 44.73 | 45.25 | 44.48 | 45.03 | 28,543 | +0.70(+1.58%) |
Mar 03, 2005 | 44.12 | 44.53 | 44.06 | 44.33 | 55,858 | -0.02(-0.05%) |
Mar 02, 2005 | 43.93 | 44.64 | 43.93 | 44.35 | 50,875 | +0.16(+0.36%) |
Mar 01, 2005 | 44.30 | 44.71 | 44.04 | 44.19 | 66,943 | -0.90(-2.00%) |
Feb 28, 2005 | 45.03 | 45.38 | 44.90 | 45.09 | 58,981 | +0.78(+1.76%) |
Feb 25, 2005 | 44.02 | 44.43 | 44.02 | 44.31 | 51,930 | -0.33(-0.74%) |
Feb 24, 2005 | 44.21 | 44.68 | 44.15 | 44.64 | 48,210 | -0.20(-0.45%) |
Feb 23, 2005 | 45.01 | 45.17 | 44.67 | 44.84 | 21,638 | -0.26(-0.58%) |
Feb 22, 2005 | 45.23 | 45.56 | 45.10 | 45.10 | 65,084 | +0.08(+0.18%) |
Feb 18, 2005 | 44.79 | 45.29 | 44.72 | 45.02 | 72,391 | +0.57(+1.28%) |
Feb 17, 2005 | 44.62 | 44.76 | 44.38 | 44.45 | 134,552 | -0.09(-0.20%) |
Feb 16, 2005 | 43.73 | 44.60 | 43.72 | 44.54 | 115,069 | +0.68(+1.55%) |
Feb 15, 2005 | 42.96 | 43.86 | 42.96 | 43.86 | 202,190 | +1.56(+3.69%) |
Feb 14, 2005 | 42.51 | 42.51 | 42.03 | 42.30 | 71,358 | +0.20(+0.48%) |
Feb 11, 2005 | 41.53 | 42.66 | 41.53 | 42.10 | 73,969 | +0.57(+1.37%) |
Feb 10, 2005 | 41.34 | 41.57 | 41.18 | 41.53 | 36,787 | +0.60(+1.47%) |
Feb 09, 2005 | 40.50 | 41.15 | 40.47 | 40.93 | 43,632 | +1.20(+3.02%) |
Feb 08, 2005 | 39.96 | 39.97 | 39.56 | 39.73 | 268,741 | -0.65(-1.61%) |
Feb 07, 2005 | 40.91 | 40.95 | 40.29 | 40.38 | 318,959 | -1.05(-2.53%) |
Feb 04, 2005 | 41.03 | 41.62 | 40.84 | 41.43 | 80,274 | -0.57(-1.36%) |
Feb 03, 2005 | 41.30 | 42.00 | 41.18 | 42.00 | 48,842 | +0.41(+0.99%) |
Feb 02, 2005 | 41.42 | 41.70 | 41.34 | 41.59 | 32,881 | -0.09(-0.22%) |