Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 48.17 | 48.51 | 47.75 | 48.51 | 208,810 | +0.62(+1.30%) |
Apr 28, 2005 | 48.33 | 48.38 | 47.89 | 47.89 | 167,459 | -0.53(-1.09%) |
Apr 27, 2005 | 48.27 | 48.58 | 47.96 | 48.42 | 205,214 | +0.06(+0.13%) |
Apr 26, 2005 | 48.55 | 48.88 | 48.29 | 48.36 | 187,620 | -0.39(-0.80%) |
Apr 25, 2005 | 48.55 | 48.75 | 48.46 | 48.75 | 275,074 | +0.39(+0.81%) |
Apr 22, 2005 | 48.40 | 48.56 | 47.85 | 48.36 | 191,216 | -0.22(-0.45%) |
Apr 21, 2005 | 48.18 | 48.63 | 47.95 | 48.58 | 192,115 | +0.92(+1.93%) |
Apr 20, 2005 | 48.44 | 48.44 | 47.56 | 47.66 | 236,163 | -0.69(-1.42%) |
Apr 19, 2005 | 48.24 | 48.40 | 48.12 | 48.34 | 211,506 | +0.35(+0.73%) |
Apr 18, 2005 | 47.95 | 48.09 | 47.69 | 47.99 | 299,089 | +0.15(+0.31%) |
Apr 15, 2005 | 48.54 | 48.61 | 47.78 | 47.84 | 273,533 | -0.67(-1.38%) |
Apr 14, 2005 | 49.14 | 49.14 | 48.51 | 48.51 | 194,170 | -0.64(-1.30%) |
Apr 13, 2005 | 49.62 | 49.63 | 49.03 | 49.15 | 100,167 | -0.52(-1.05%) |
Apr 12, 2005 | 49.37 | 49.75 | 48.98 | 49.67 | 265,057 | +0.25(+0.50%) |
Apr 11, 2005 | 49.62 | 49.62 | 49.33 | 49.42 | 620,651 | +0.06(+0.13%) |
Apr 08, 2005 | 49.91 | 49.91 | 49.36 | 49.36 | 136,766 | -0.49(-0.98%) |
Apr 07, 2005 | 49.56 | 49.89 | 49.53 | 49.85 | 153,975 | +0.33(+0.66%) |
Apr 06, 2005 | 49.61 | 49.78 | 49.48 | 49.53 | 250,032 | +0.06(+0.13%) |
Apr 05, 2005 | 49.37 | 49.53 | 49.24 | 49.46 | 193,014 | +0.23(+0.47%) |
Apr 04, 2005 | 49.14 | 49.31 | 48.86 | 49.23 | 99,011 | +0.05(+0.11%) |
Apr 01, 2005 | 49.69 | 49.80 | 48.95 | 49.17 | 1,229,617 | -0.25(-0.50%) |
Mar 31, 2005 | 49.34 | 49.54 | 49.32 | 49.42 | 184,924 | +0.02(+0.05%) |
Mar 30, 2005 | 48.89 | 49.40 | 48.89 | 49.40 | 174,265 | +0.67(+1.37%) |
Mar 29, 2005 | 49.04 | 49.29 | 48.65 | 48.73 | 305,381 | -0.40(-0.81%) |
Mar 28, 2005 | 49.20 | 49.30 | 49.10 | 49.13 | 239,759 | +0.07(+0.14%) |
Mar 24, 2005 | 49.18 | 49.34 | 49.05 | 49.06 | 243,868 | -0.34(-0.69%) |
Mar 23, 2005 | 49.38 | 49.52 | 49.20 | 49.40 | 169,513 | +0.04(+0.08%) |
Mar 22, 2005 | 49.96 | 50.11 | 49.36 | 49.36 | 329,267 | -0.48(-0.97%) |
Mar 21, 2005 | 50.10 | 50.10 | 49.64 | 49.84 | 73,969 | -0.19(-0.39%) |
Mar 18, 2005 | 50.23 | 50.23 | 49.79 | 50.04 | 960,449 | -0.07(-0.14%) |
Mar 17, 2005 | 50.07 | 50.23 | 49.95 | 50.11 | 152,819 | +0.06(+0.12%) |
Mar 16, 2005 | 50.35 | 50.35 | 49.93 | 50.05 | 184,538 | -0.44(-0.88%) |
Mar 15, 2005 | 50.98 | 51.00 | 50.46 | 50.49 | 129,446 | -0.34(-0.67%) |
Mar 14, 2005 | 50.65 | 50.83 | 50.47 | 50.83 | 115,706 | +0.31(+0.62%) |
Mar 11, 2005 | 50.81 | 50.98 | 50.37 | 50.52 | 161,551 | -0.26(-0.52%) |
Mar 10, 2005 | 50.85 | 50.88 | 50.51 | 50.79 | 291,640 | +0.07(+0.14%) |
Mar 09, 2005 | 51.17 | 51.25 | 50.72 | 50.72 | 148,581 | -0.53(-1.03%) |
Mar 08, 2005 | 51.39 | 51.50 | 51.18 | 51.25 | 154,103 | -0.26(-0.51%) |
Mar 07, 2005 | 51.28 | 51.64 | 51.28 | 51.51 | 164,248 | +0.18(+0.35%) |
Mar 04, 2005 | 51.00 | 51.45 | 51.00 | 51.33 | 310,646 | +0.51(+1.00%) |
Mar 03, 2005 | 51.05 | 51.08 | 50.60 | 50.83 | 219,725 | -0.03(-0.06%) |
Mar 02, 2005 | 50.69 | 51.07 | 50.59 | 50.86 | 178,631 | +0.00(+0.00%) |
Mar 01, 2005 | 50.69 | 50.90 | 50.69 | 50.86 | 183,254 | +0.33(+0.66%) |
Feb 28, 2005 | 50.83 | 50.83 | 50.36 | 50.52 | 232,310 | -0.36(-0.70%) |
Feb 25, 2005 | 50.43 | 50.89 | 50.38 | 50.88 | 98,883 | +0.52(+1.04%) |
Feb 24, 2005 | 49.91 | 50.40 | 49.85 | 50.36 | 115,449 | +0.37(+0.73%) |
Feb 23, 2005 | 49.91 | 50.07 | 49.77 | 49.99 | 150,507 | +0.26(+0.53%) |
Feb 22, 2005 | 50.34 | 50.47 | 49.69 | 49.73 | 205,342 | -0.72(-1.42%) |
Feb 18, 2005 | 50.41 | 50.47 | 50.26 | 50.44 | 249,133 | +0.02(+0.05%) |
Feb 17, 2005 | 50.83 | 50.83 | 50.39 | 50.42 | 99,910 | -0.37(-0.74%) |
Feb 16, 2005 | 50.58 | 50.86 | 50.51 | 50.79 | 319,507 | +0.05(+0.09%) |
Feb 15, 2005 | 50.56 | 50.87 | 50.50 | 50.75 | 239,374 | +0.14(+0.28%) |
Feb 14, 2005 | 50.62 | 50.62 | 50.45 | 50.61 | 127,905 | +0.09(+0.19%) |
Feb 11, 2005 | 50.16 | 50.67 | 50.03 | 50.51 | 190,060 | +0.30(+0.60%) |
Feb 10, 2005 | 50.04 | 50.26 | 49.94 | 50.21 | 372,416 | +0.19(+0.39%) |
Feb 09, 2005 | 50.38 | 50.44 | 49.98 | 50.02 | 292,796 | -0.37(-0.73%) |
Feb 08, 2005 | 50.40 | 50.51 | 50.30 | 50.38 | 180,044 | +0.03(+0.06%) |
Feb 07, 2005 | 50.30 | 50.48 | 50.26 | 50.35 | 301,785 | -0.05(-0.09%) |
Feb 04, 2005 | 49.91 | 50.42 | 49.88 | 50.40 | 97,342 | +0.54(+1.08%) |
Feb 03, 2005 | 49.91 | 49.91 | 49.70 | 49.86 | 154,745 | -0.12(-0.23%) |
Feb 02, 2005 | 49.92 | 50.03 | 49.77 | 49.98 | 199,050 | +0.20(+0.41%) |