Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 45.65 | 46.19 | 45.63 | 46.12 | 1,143,685 | +0.25(+0.53%) |
Apr 28, 2005 | 45.54 | 46.01 | 45.54 | 45.87 | 1,315,362 | -0.04(-0.08%) |
Apr 27, 2005 | 45.58 | 45.98 | 45.34 | 45.91 | 909,793 | +0.19(+0.43%) |
Apr 26, 2005 | 45.83 | 46.19 | 45.71 | 45.71 | 1,026,877 | -0.30(-0.64%) |
Apr 25, 2005 | 45.26 | 46.37 | 45.19 | 46.01 | 1,449,489 | +0.40(+0.89%) |
Apr 22, 2005 | 43.97 | 46.87 | 43.97 | 45.60 | 3,122,063 | +1.71(+3.90%) |
Apr 21, 2005 | 43.30 | 43.98 | 43.30 | 43.89 | 970,344 | +0.66(+1.54%) |
Apr 20, 2005 | 44.35 | 44.41 | 43.05 | 43.23 | 1,031,173 | -1.44(-3.22%) |
Apr 19, 2005 | 43.95 | 44.84 | 43.94 | 44.67 | 1,163,360 | +0.64(+1.46%) |
Apr 18, 2005 | 44.17 | 44.33 | 43.55 | 44.02 | 888,177 | -0.19(-0.44%) |
Apr 15, 2005 | 44.93 | 45.13 | 44.22 | 44.22 | 1,518,631 | -0.74(-1.65%) |
Apr 14, 2005 | 44.57 | 45.24 | 44.44 | 44.96 | 1,497,432 | +0.54(+1.22%) |
Apr 13, 2005 | 44.20 | 44.43 | 44.03 | 44.42 | 1,449,351 | +0.27(+0.60%) |
Apr 12, 2005 | 43.70 | 44.33 | 43.38 | 44.15 | 755,990 | +0.45(+1.04%) |
Apr 11, 2005 | 43.61 | 43.94 | 43.59 | 43.70 | 642,093 | +0.12(+0.27%) |
Apr 08, 2005 | 43.94 | 43.97 | 43.56 | 43.58 | 699,873 | -0.24(-0.54%) |
Apr 07, 2005 | 43.35 | 43.93 | 43.15 | 43.82 | 1,027,847 | +0.47(+1.08%) |
Apr 06, 2005 | 43.43 | 43.64 | 43.24 | 43.35 | 826,379 | -0.08(-0.18%) |
Apr 05, 2005 | 43.32 | 43.59 | 43.07 | 43.43 | 1,087,706 | +0.23(+0.53%) |
Apr 04, 2005 | 43.37 | 43.45 | 42.87 | 43.20 | 1,512,258 | -0.17(-0.40%) |
Apr 01, 2005 | 43.81 | 43.85 | 43.01 | 43.37 | 1,168,903 | -0.26(-0.60%) |
Mar 31, 2005 | 44.02 | 44.13 | 43.59 | 43.63 | 967,573 | -0.29(-0.66%) |
Mar 30, 2005 | 43.22 | 44.02 | 43.09 | 43.92 | 1,073,157 | +0.88(+2.05%) |
Mar 29, 2005 | 43.42 | 43.65 | 42.94 | 43.04 | 1,407,505 | -0.38(-0.86%) |
Mar 28, 2005 | 42.65 | 43.88 | 42.65 | 43.42 | 1,148,119 | +0.04(+0.08%) |
Mar 24, 2005 | 43.64 | 43.79 | 42.96 | 43.38 | 1,839,955 | -0.22(-0.51%) |
Mar 23, 2005 | 44.25 | 44.28 | 43.61 | 43.61 | 1,331,574 | -0.64(-1.45%) |
Mar 22, 2005 | 44.25 | 44.46 | 44.21 | 44.25 | 1,334,206 | +0.04(+0.08%) |
Mar 21, 2005 | 44.21 | 44.43 | 43.84 | 44.21 | 1,687,953 | -0.38(-0.84%) |
Mar 18, 2005 | 45.03 | 45.44 | 44.59 | 44.59 | 4,283,068 | -0.46(-1.03%) |
Mar 17, 2005 | 44.73 | 45.34 | 44.64 | 45.05 | 985,725 | +0.38(+0.84%) |
Mar 16, 2005 | 44.88 | 44.97 | 44.65 | 44.67 | 1,240,677 | -0.21(-0.47%) |
Mar 15, 2005 | 45.09 | 45.11 | 44.67 | 44.88 | 1,779,958 | -0.13(-0.29%) |
Mar 14, 2005 | 45.09 | 45.16 | 44.92 | 45.01 | 1,337,255 | -0.08(-0.18%) |
Mar 11, 2005 | 46.04 | 46.05 | 44.76 | 45.09 | 2,574,192 | -0.81(-1.76%) |
Mar 10, 2005 | 46.06 | 46.24 | 45.62 | 45.90 | 1,034,637 | +0.01(+0.02%) |
Mar 09, 2005 | 45.90 | 46.25 | 45.64 | 45.89 | 1,226,544 | -0.10(-0.22%) |
Mar 08, 2005 | 46.37 | 46.38 | 45.96 | 45.99 | 1,422,747 | -0.38(-0.81%) |
Mar 07, 2005 | 46.33 | 46.51 | 46.06 | 46.37 | 1,198,832 | -0.12(-0.26%) |
Mar 04, 2005 | 46.59 | 46.71 | 46.30 | 46.49 | 888,316 | +0.29(+0.62%) |
Mar 03, 2005 | 46.03 | 46.35 | 45.88 | 46.20 | 979,489 | +0.35(+0.77%) |
Mar 02, 2005 | 45.98 | 46.38 | 45.67 | 45.85 | 1,141,745 | -0.21(-0.45%) |
Mar 01, 2005 | 45.47 | 46.10 | 45.47 | 46.06 | 1,331,297 | +0.59(+1.30%) |
Feb 28, 2005 | 45.03 | 45.63 | 45.03 | 45.47 | 1,525,421 | +0.27(+0.61%) |
Feb 25, 2005 | 44.75 | 45.42 | 44.74 | 45.19 | 1,311,205 | +0.35(+0.77%) |
Feb 24, 2005 | 44.31 | 44.94 | 44.25 | 44.85 | 1,459,881 | +0.55(+1.24%) |
Feb 23, 2005 | 44.75 | 44.78 | 44.26 | 44.30 | 1,680,748 | -0.35(-0.78%) |
Feb 22, 2005 | 44.57 | 44.95 | 44.54 | 44.64 | 1,800,327 | +0.18(+0.41%) |
Feb 18, 2005 | 44.48 | 44.76 | 44.44 | 44.46 | 773,033 | +0.06(+0.13%) |
Feb 17, 2005 | 44.64 | 44.85 | 44.41 | 44.41 | 1,194,537 | -0.27(-0.61%) |
Feb 16, 2005 | 44.98 | 45.16 | 44.65 | 44.68 | 1,213,935 | -0.30(-0.66%) |
Feb 15, 2005 | 44.54 | 45.03 | 44.54 | 44.98 | 1,302,199 | +0.45(+1.00%) |
Feb 14, 2005 | 44.06 | 44.70 | 44.06 | 44.53 | 1,464,731 | +0.33(+0.75%) |
Feb 11, 2005 | 43.92 | 44.57 | 43.92 | 44.20 | 1,697,237 | +0.17(+0.39%) |
Feb 10, 2005 | 43.55 | 44.21 | 43.55 | 44.02 | 1,025,630 | +0.51(+1.16%) |
Feb 09, 2005 | 43.77 | 44.15 | 43.47 | 43.52 | 1,231,671 | -0.39(-0.89%) |
Feb 08, 2005 | 43.67 | 44.04 | 43.67 | 43.91 | 1,347,370 | +0.24(+0.55%) |
Feb 07, 2005 | 43.34 | 43.88 | 43.34 | 43.67 | 1,159,896 | +0.19(+0.43%) |
Feb 04, 2005 | 43.23 | 43.48 | 43.19 | 43.48 | 1,754,186 | +0.28(+0.65%) |
Feb 03, 2005 | 42.94 | 43.27 | 42.75 | 43.20 | 1,318,272 | +0.14(+0.32%) |
Feb 02, 2005 | 42.73 | 43.15 | 42.58 | 43.06 | 1,147,287 | +0.31(+0.73%) |