Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 47.86 | 48.58 | 47.77 | 48.40 | 141,045 | +0.65(+1.35%) |
Apr 28, 2005 | 48.50 | 48.50 | 47.42 | 47.75 | 229,808 | -0.78(-1.61%) |
Apr 27, 2005 | 47.88 | 48.54 | 47.50 | 48.53 | 149,559 | +0.43(+0.89%) |
Apr 26, 2005 | 48.66 | 48.66 | 47.94 | 48.10 | 127,101 | -0.28(-0.58%) |
Apr 25, 2005 | 48.44 | 48.80 | 47.78 | 48.39 | 208,075 | -0.05(-0.09%) |
Apr 22, 2005 | 49.93 | 50.11 | 48.03 | 48.43 | 184,493 | -1.43(-2.86%) |
Apr 21, 2005 | 49.62 | 50.01 | 49.21 | 49.86 | 77,730 | +0.40(+0.81%) |
Apr 20, 2005 | 49.20 | 50.12 | 49.02 | 49.46 | 274,828 | +0.34(+0.69%) |
Apr 19, 2005 | 49.14 | 49.27 | 48.69 | 49.12 | 130,997 | +0.36(+0.75%) |
Apr 18, 2005 | 49.47 | 49.75 | 48.48 | 48.76 | 163,204 | -0.47(-0.96%) |
Apr 15, 2005 | 49.41 | 49.75 | 49.19 | 49.23 | 251,632 | -0.37(-0.75%) |
Apr 14, 2005 | 50.05 | 50.48 | 49.58 | 49.61 | 135,109 | -0.54(-1.07%) |
Apr 13, 2005 | 51.48 | 51.58 | 49.81 | 50.14 | 194,947 | -0.98(-1.92%) |
Apr 12, 2005 | 51.89 | 51.89 | 51.10 | 51.12 | 395,548 | -0.49(-0.95%) |
Apr 11, 2005 | 52.22 | 52.22 | 51.42 | 51.62 | 172,473 | -0.45(-0.86%) |
Apr 08, 2005 | 52.09 | 52.21 | 51.42 | 52.06 | 144,563 | +0.21(+0.40%) |
Apr 07, 2005 | 51.14 | 52.43 | 50.70 | 51.85 | 288,396 | +0.96(+1.88%) |
Apr 06, 2005 | 49.39 | 51.02 | 49.12 | 50.90 | 329,375 | +1.75(+3.55%) |
Apr 05, 2005 | 51.95 | 55.12 | 47.69 | 49.15 | 1,838,687 | -0.79(-1.58%) |
Apr 04, 2005 | 50.01 | 50.13 | 49.12 | 49.94 | 239,175 | +0.13(+0.26%) |
Apr 01, 2005 | 49.51 | 50.01 | 49.02 | 49.81 | 136,298 | +0.46(+0.94%) |
Mar 31, 2005 | 49.63 | 49.72 | 49.11 | 49.35 | 132,386 | -0.54(-1.08%) |
Mar 30, 2005 | 49.85 | 50.48 | 49.37 | 49.89 | 125,970 | -0.07(-0.15%) |
Mar 29, 2005 | 50.08 | 50.85 | 49.80 | 49.96 | 171,034 | +0.17(+0.35%) |
Mar 28, 2005 | 50.85 | 50.85 | 49.77 | 49.79 | 105,602 | -0.76(-1.49%) |
Mar 24, 2005 | 50.67 | 50.86 | 50.06 | 50.54 | 130,433 | +0.37(+0.74%) |
Mar 23, 2005 | 49.92 | 50.36 | 49.86 | 50.17 | 141,295 | -0.06(-0.13%) |
Mar 22, 2005 | 50.09 | 50.92 | 49.82 | 50.23 | 145,783 | +0.55(+1.12%) |
Mar 21, 2005 | 50.05 | 50.05 | 49.28 | 49.68 | 262,783 | +0.04(+0.07%) |
Mar 18, 2005 | 49.41 | 50.01 | 49.18 | 49.64 | 535,860 | +0.11(+0.22%) |
Mar 17, 2005 | 49.53 | 50.14 | 49.53 | 49.53 | 148,892 | -0.09(-0.18%) |
Mar 16, 2005 | 49.31 | 49.99 | 49.08 | 49.62 | 106,729 | +0.43(+0.87%) |
Mar 15, 2005 | 50.33 | 50.34 | 48.79 | 49.20 | 124,475 | -0.92(-1.83%) |
Mar 14, 2005 | 48.52 | 50.35 | 48.30 | 50.11 | 217,497 | +1.83(+3.79%) |
Mar 11, 2005 | 47.61 | 48.41 | 47.46 | 48.29 | 116,780 | +0.83(+1.74%) |
Mar 10, 2005 | 48.21 | 48.58 | 47.27 | 47.46 | 169,489 | -0.73(-1.51%) |
Mar 09, 2005 | 48.83 | 49.25 | 48.02 | 48.19 | 186,256 | -0.95(-1.93%) |
Mar 08, 2005 | 49.54 | 49.54 | 48.79 | 49.13 | 73,748 | -0.28(-0.57%) |
Mar 07, 2005 | 49.76 | 49.94 | 48.91 | 49.41 | 61,820 | -0.20(-0.40%) |
Mar 04, 2005 | 49.50 | 49.86 | 49.11 | 49.61 | 109,036 | +0.43(+0.87%) |
Mar 03, 2005 | 48.98 | 49.35 | 48.84 | 49.19 | 153,582 | +0.13(+0.26%) |
Mar 02, 2005 | 49.00 | 49.25 | 48.66 | 49.06 | 134,198 | +0.15(+0.30%) |
Mar 01, 2005 | 48.22 | 48.94 | 48.22 | 48.91 | 172,911 | +0.43(+0.88%) |
Feb 28, 2005 | 48.47 | 48.74 | 48.10 | 48.49 | 157,026 | +0.19(+0.40%) |
Feb 25, 2005 | 48.15 | 48.75 | 48.00 | 48.30 | 222,853 | -0.05(-0.09%) |
Feb 24, 2005 | 49.61 | 49.67 | 48.13 | 48.34 | 242,278 | -1.05(-2.12%) |
Feb 23, 2005 | 49.60 | 49.89 | 49.31 | 49.39 | 125,594 | -0.24(-0.48%) |
Feb 22, 2005 | 50.86 | 50.86 | 49.53 | 49.62 | 145,242 | -0.94(-1.85%) |
Feb 18, 2005 | 50.68 | 50.92 | 50.44 | 50.56 | 62,289 | +0.05(+0.09%) |
Feb 17, 2005 | 50.93 | 51.06 | 50.38 | 50.51 | 65,726 | -0.43(-0.84%) |
Feb 16, 2005 | 51.02 | 51.02 | 50.24 | 50.94 | 109,128 | +0.00(+0.00%) |
Feb 15, 2005 | 50.99 | 51.35 | 50.69 | 50.94 | 87,331 | -0.19(-0.37%) |
Feb 14, 2005 | 51.35 | 51.40 | 50.97 | 51.13 | 111,952 | -0.17(-0.34%) |
Feb 11, 2005 | 50.04 | 51.31 | 50.02 | 51.31 | 116,726 | +1.03(+2.04%) |
Feb 10, 2005 | 50.17 | 50.44 | 49.75 | 50.28 | 123,835 | +0.40(+0.80%) |
Feb 09, 2005 | 50.30 | 50.79 | 49.65 | 49.88 | 113,198 | -0.61(-1.21%) |
Feb 08, 2005 | 50.47 | 50.64 | 50.25 | 50.49 | 97,304 | +0.09(+0.18%) |
Feb 07, 2005 | 50.35 | 50.42 | 50.12 | 50.40 | 75,373 | +0.07(+0.14%) |
Feb 04, 2005 | 49.89 | 50.33 | 49.80 | 50.32 | 90,104 | +0.25(+0.49%) |
Feb 03, 2005 | 50.29 | 50.29 | 49.64 | 50.08 | 58,713 | -0.09(-0.18%) |
Feb 02, 2005 | 49.96 | 50.32 | 49.71 | 50.17 | 170,920 | +0.00(+0.00%) |