Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 45.34 | 45.88 | 45.32 | 45.81 | 1,151,364 | +0.24(+0.53%) |
Apr 28, 2005 | 45.24 | 45.70 | 45.24 | 45.57 | 1,324,194 | -0.04(-0.08%) |
Apr 27, 2005 | 45.27 | 45.67 | 45.04 | 45.60 | 915,902 | +0.19(+0.43%) |
Apr 26, 2005 | 45.52 | 45.88 | 45.41 | 45.41 | 1,033,772 | -0.29(-0.64%) |
Apr 25, 2005 | 44.96 | 46.06 | 44.89 | 45.70 | 1,459,222 | +0.40(+0.89%) |
Apr 22, 2005 | 43.67 | 46.56 | 43.67 | 45.30 | 3,143,025 | +1.70(+3.90%) |
Apr 21, 2005 | 43.01 | 43.69 | 43.01 | 43.60 | 976,860 | +0.66(+1.54%) |
Apr 20, 2005 | 44.05 | 44.12 | 42.76 | 42.94 | 1,038,096 | -1.43(-3.22%) |
Apr 19, 2005 | 43.66 | 44.54 | 43.65 | 44.37 | 1,171,171 | +0.64(+1.46%) |
Apr 18, 2005 | 43.87 | 44.03 | 43.26 | 43.73 | 894,141 | -0.19(-0.44%) |
Apr 15, 2005 | 44.63 | 44.83 | 43.92 | 43.92 | 1,528,828 | -0.74(-1.65%) |
Apr 14, 2005 | 44.27 | 44.94 | 44.14 | 44.66 | 1,507,486 | +0.54(+1.22%) |
Apr 13, 2005 | 43.90 | 44.13 | 43.74 | 44.12 | 1,459,082 | +0.27(+0.60%) |
Apr 12, 2005 | 43.41 | 44.04 | 43.09 | 43.86 | 761,066 | +0.45(+1.04%) |
Apr 11, 2005 | 43.31 | 43.64 | 43.30 | 43.41 | 646,404 | +0.11(+0.26%) |
Apr 08, 2005 | 43.65 | 43.67 | 43.27 | 43.29 | 704,572 | -0.24(-0.54%) |
Apr 07, 2005 | 43.06 | 43.64 | 42.86 | 43.53 | 1,034,749 | +0.47(+1.08%) |
Apr 06, 2005 | 43.14 | 43.35 | 42.96 | 43.06 | 831,928 | -0.08(-0.18%) |
Apr 05, 2005 | 43.03 | 43.30 | 42.78 | 43.14 | 1,095,009 | +0.23(+0.53%) |
Apr 04, 2005 | 43.08 | 43.16 | 42.58 | 42.91 | 1,522,411 | -0.17(-0.40%) |
Apr 01, 2005 | 43.52 | 43.56 | 42.72 | 43.09 | 1,176,751 | -0.26(-0.60%) |
Mar 31, 2005 | 43.72 | 43.84 | 43.30 | 43.34 | 974,070 | -0.29(-0.66%) |
Mar 30, 2005 | 42.93 | 43.72 | 42.81 | 43.63 | 1,080,362 | +0.87(+2.05%) |
Mar 29, 2005 | 43.13 | 43.36 | 42.65 | 42.76 | 1,416,956 | -0.37(-0.86%) |
Mar 28, 2005 | 42.36 | 43.59 | 42.36 | 43.13 | 1,155,827 | +0.04(+0.08%) |
Mar 24, 2005 | 43.35 | 43.50 | 42.68 | 43.09 | 1,852,309 | -0.22(-0.51%) |
Mar 23, 2005 | 43.95 | 43.99 | 43.31 | 43.31 | 1,340,514 | -0.64(-1.45%) |
Mar 22, 2005 | 43.96 | 44.16 | 43.92 | 43.95 | 1,343,165 | +0.04(+0.08%) |
Mar 21, 2005 | 43.92 | 44.13 | 43.55 | 43.92 | 1,699,287 | -0.37(-0.84%) |
Mar 18, 2005 | 44.73 | 45.14 | 44.29 | 44.29 | 4,311,826 | -0.46(-1.03%) |
Mar 17, 2005 | 44.43 | 45.03 | 44.34 | 44.75 | 992,343 | +0.37(+0.84%) |
Mar 16, 2005 | 44.58 | 44.67 | 44.35 | 44.38 | 1,249,008 | -0.21(-0.47%) |
Mar 15, 2005 | 44.79 | 44.81 | 44.38 | 44.58 | 1,791,909 | -0.13(-0.29%) |
Mar 14, 2005 | 44.79 | 44.86 | 44.62 | 44.71 | 1,346,233 | -0.08(-0.18%) |
Mar 11, 2005 | 45.74 | 45.75 | 44.46 | 44.79 | 2,591,476 | -0.80(-1.76%) |
Mar 10, 2005 | 45.75 | 45.93 | 45.31 | 45.59 | 1,041,584 | +0.01(+0.02%) |
Mar 09, 2005 | 45.59 | 45.94 | 45.34 | 45.59 | 1,234,780 | -0.10(-0.22%) |
Mar 08, 2005 | 46.06 | 46.07 | 45.65 | 45.69 | 1,432,300 | -0.37(-0.81%) |
Mar 07, 2005 | 46.02 | 46.20 | 45.75 | 46.06 | 1,206,881 | -0.12(-0.26%) |
Mar 04, 2005 | 46.28 | 46.40 | 46.00 | 46.18 | 894,281 | +0.29(+0.62%) |
Mar 03, 2005 | 45.72 | 46.04 | 45.57 | 45.90 | 986,066 | +0.35(+0.77%) |
Mar 02, 2005 | 45.67 | 46.07 | 45.36 | 45.54 | 1,149,411 | -0.21(-0.45%) |
Mar 01, 2005 | 45.16 | 45.79 | 45.16 | 45.75 | 1,340,235 | +0.59(+1.30%) |
Feb 28, 2005 | 44.73 | 45.32 | 44.73 | 45.16 | 1,535,663 | +0.27(+0.61%) |
Feb 25, 2005 | 44.45 | 45.11 | 44.44 | 44.89 | 1,320,009 | +0.34(+0.77%) |
Feb 24, 2005 | 44.01 | 44.64 | 43.96 | 44.55 | 1,469,684 | +0.54(+1.24%) |
Feb 23, 2005 | 44.45 | 44.48 | 43.97 | 44.00 | 1,692,033 | -0.34(-0.78%) |
Feb 22, 2005 | 44.27 | 44.66 | 44.25 | 44.35 | 1,812,415 | +0.18(+0.41%) |
Feb 18, 2005 | 44.18 | 44.46 | 44.15 | 44.17 | 778,223 | +0.06(+0.13%) |
Feb 17, 2005 | 44.34 | 44.55 | 44.11 | 44.11 | 1,202,557 | -0.27(-0.61%) |
Feb 16, 2005 | 44.68 | 44.86 | 44.35 | 44.38 | 1,222,086 | -0.29(-0.66%) |
Feb 15, 2005 | 44.24 | 44.73 | 44.24 | 44.68 | 1,310,942 | +0.44(+1.00%) |
Feb 14, 2005 | 43.77 | 44.40 | 43.77 | 44.23 | 1,474,566 | +0.33(+0.75%) |
Feb 11, 2005 | 43.62 | 44.28 | 43.62 | 43.90 | 1,708,633 | +0.17(+0.39%) |
Feb 10, 2005 | 43.26 | 43.92 | 43.26 | 43.73 | 1,032,517 | +0.50(+1.16%) |
Feb 09, 2005 | 43.48 | 43.86 | 43.18 | 43.23 | 1,239,941 | -0.39(-0.89%) |
Feb 08, 2005 | 43.38 | 43.74 | 43.38 | 43.62 | 1,356,416 | +0.24(+0.55%) |
Feb 07, 2005 | 43.05 | 43.59 | 43.05 | 43.38 | 1,167,684 | +0.19(+0.43%) |
Feb 04, 2005 | 42.94 | 43.19 | 42.90 | 43.19 | 1,765,964 | +0.28(+0.65%) |
Feb 03, 2005 | 42.65 | 42.98 | 42.47 | 42.91 | 1,327,123 | +0.14(+0.32%) |
Feb 02, 2005 | 42.45 | 42.86 | 42.30 | 42.78 | 1,154,990 | +0.31(+0.73%) |