Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 45.64 | 46.18 | 45.62 | 46.11 | 1,143,802 | +0.25(+0.53%) |
Apr 28, 2005 | 45.53 | 46.00 | 45.53 | 45.87 | 1,315,497 | -0.04(-0.08%) |
Apr 27, 2005 | 45.57 | 45.97 | 45.34 | 45.90 | 909,887 | +0.19(+0.43%) |
Apr 26, 2005 | 45.82 | 46.18 | 45.71 | 45.71 | 1,026,983 | -0.30(-0.64%) |
Apr 25, 2005 | 45.25 | 46.36 | 45.19 | 46.00 | 1,449,639 | +0.40(+0.89%) |
Apr 22, 2005 | 43.96 | 46.87 | 43.96 | 45.60 | 3,122,384 | +1.71(+3.90%) |
Apr 21, 2005 | 43.30 | 43.98 | 43.30 | 43.89 | 970,444 | +0.66(+1.54%) |
Apr 20, 2005 | 44.34 | 44.41 | 43.05 | 43.23 | 1,031,279 | -1.44(-3.22%) |
Apr 19, 2005 | 43.95 | 44.83 | 43.94 | 44.66 | 1,163,480 | +0.64(+1.46%) |
Apr 18, 2005 | 44.16 | 44.32 | 43.55 | 44.02 | 888,269 | -0.19(-0.44%) |
Apr 15, 2005 | 44.92 | 45.12 | 44.21 | 44.21 | 1,518,788 | -0.74(-1.65%) |
Apr 14, 2005 | 44.56 | 45.24 | 44.43 | 44.96 | 1,497,586 | +0.54(+1.22%) |
Apr 13, 2005 | 44.19 | 44.42 | 44.03 | 44.42 | 1,449,500 | +0.27(+0.60%) |
Apr 12, 2005 | 43.69 | 44.33 | 43.38 | 44.15 | 756,068 | +0.45(+1.04%) |
Apr 11, 2005 | 43.60 | 43.93 | 43.59 | 43.69 | 642,159 | +0.12(+0.27%) |
Apr 08, 2005 | 43.94 | 43.96 | 43.56 | 43.58 | 699,945 | -0.24(-0.54%) |
Apr 07, 2005 | 43.35 | 43.93 | 43.15 | 43.82 | 1,027,953 | +0.47(+1.08%) |
Apr 06, 2005 | 43.43 | 43.64 | 43.24 | 43.35 | 826,464 | -0.08(-0.18%) |
Apr 05, 2005 | 43.31 | 43.59 | 43.07 | 43.43 | 1,087,818 | +0.23(+0.53%) |
Apr 04, 2005 | 43.36 | 43.44 | 42.86 | 43.20 | 1,512,413 | -0.17(-0.40%) |
Apr 01, 2005 | 43.80 | 43.85 | 43.00 | 43.37 | 1,169,023 | -0.26(-0.60%) |
Mar 31, 2005 | 44.01 | 44.13 | 43.59 | 43.63 | 967,673 | -0.29(-0.66%) |
Mar 30, 2005 | 43.21 | 44.01 | 43.09 | 43.92 | 1,073,267 | +0.88(+2.05%) |
Mar 29, 2005 | 43.41 | 43.64 | 42.94 | 43.04 | 1,407,650 | -0.38(-0.86%) |
Mar 28, 2005 | 42.64 | 43.88 | 42.64 | 43.41 | 1,148,237 | +0.04(+0.08%) |
Mar 24, 2005 | 43.64 | 43.79 | 42.96 | 43.38 | 1,840,144 | -0.22(-0.51%) |
Mar 23, 2005 | 44.24 | 44.28 | 43.60 | 43.60 | 1,331,711 | -0.64(-1.45%) |
Mar 22, 2005 | 44.25 | 44.45 | 44.21 | 44.24 | 1,334,344 | +0.04(+0.08%) |
Mar 21, 2005 | 44.21 | 44.42 | 43.84 | 44.21 | 1,688,127 | -0.38(-0.84%) |
Mar 18, 2005 | 45.03 | 45.43 | 44.58 | 44.58 | 4,283,509 | -0.46(-1.03%) |
Mar 17, 2005 | 44.73 | 45.33 | 44.63 | 45.04 | 985,826 | +0.38(+0.84%) |
Mar 16, 2005 | 44.88 | 44.96 | 44.65 | 44.67 | 1,240,805 | -0.21(-0.47%) |
Mar 15, 2005 | 45.09 | 45.10 | 44.67 | 44.88 | 1,780,141 | -0.13(-0.29%) |
Mar 14, 2005 | 45.09 | 45.16 | 44.91 | 45.01 | 1,337,392 | -0.08(-0.18%) |
Mar 11, 2005 | 46.04 | 46.05 | 44.76 | 45.09 | 2,574,456 | -0.81(-1.76%) |
Mar 10, 2005 | 46.05 | 46.23 | 45.61 | 45.90 | 1,034,743 | +0.01(+0.02%) |
Mar 09, 2005 | 45.90 | 46.24 | 45.64 | 45.89 | 1,226,670 | -0.10(-0.22%) |
Mar 08, 2005 | 46.36 | 46.38 | 45.95 | 45.99 | 1,422,893 | -0.38(-0.81%) |
Mar 07, 2005 | 46.33 | 46.50 | 46.05 | 46.36 | 1,198,955 | -0.12(-0.26%) |
Mar 04, 2005 | 46.58 | 46.70 | 46.30 | 46.49 | 888,407 | +0.29(+0.62%) |
Mar 03, 2005 | 46.03 | 46.34 | 45.87 | 46.20 | 979,590 | +0.35(+0.77%) |
Mar 02, 2005 | 45.97 | 46.37 | 45.66 | 45.84 | 1,141,862 | -0.21(-0.45%) |
Mar 01, 2005 | 45.46 | 46.09 | 45.46 | 46.05 | 1,331,434 | +0.59(+1.30%) |
Feb 28, 2005 | 45.03 | 45.62 | 45.03 | 45.46 | 1,525,578 | +0.27(+0.61%) |
Feb 25, 2005 | 44.74 | 45.41 | 44.73 | 45.19 | 1,311,340 | +0.35(+0.77%) |
Feb 24, 2005 | 44.30 | 44.94 | 44.25 | 44.84 | 1,460,032 | +0.55(+1.24%) |
Feb 23, 2005 | 44.75 | 44.78 | 44.26 | 44.29 | 1,680,921 | -0.35(-0.78%) |
Feb 22, 2005 | 44.56 | 44.95 | 44.54 | 44.64 | 1,800,512 | +0.18(+0.41%) |
Feb 18, 2005 | 44.47 | 44.76 | 44.44 | 44.46 | 773,113 | +0.06(+0.13%) |
Feb 17, 2005 | 44.63 | 44.85 | 44.40 | 44.40 | 1,194,659 | -0.27(-0.61%) |
Feb 16, 2005 | 44.97 | 45.16 | 44.65 | 44.68 | 1,214,060 | -0.30(-0.66%) |
Feb 15, 2005 | 44.53 | 45.02 | 44.53 | 44.97 | 1,302,333 | +0.45(+1.01%) |
Feb 14, 2005 | 44.06 | 44.70 | 44.06 | 44.52 | 1,464,882 | +0.33(+0.75%) |
Feb 11, 2005 | 43.91 | 44.57 | 43.91 | 44.19 | 1,697,412 | +0.17(+0.39%) |
Feb 10, 2005 | 43.55 | 44.21 | 43.55 | 44.02 | 1,025,736 | +0.51(+1.16%) |
Feb 09, 2005 | 43.77 | 44.15 | 43.46 | 43.51 | 1,231,798 | -0.39(-0.89%) |
Feb 08, 2005 | 43.67 | 44.03 | 43.67 | 43.90 | 1,347,508 | +0.24(+0.55%) |
Feb 07, 2005 | 43.33 | 43.88 | 43.33 | 43.67 | 1,160,016 | +0.19(+0.43%) |
Feb 04, 2005 | 43.23 | 43.48 | 43.18 | 43.48 | 1,754,366 | +0.28(+0.65%) |
Feb 03, 2005 | 42.94 | 43.26 | 42.75 | 43.20 | 1,318,407 | +0.14(+0.32%) |
Feb 02, 2005 | 42.73 | 43.15 | 42.58 | 43.06 | 1,147,405 | +0.31(+0.73%) |