Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 41.96 | 42.28 | 41.76 | 42.24 | 284,951 | +0.44(+1.06%) |
Apr 28, 2005 | 42.03 | 42.24 | 41.77 | 41.79 | 217,888 | -0.56(-1.32%) |
Apr 27, 2005 | 41.86 | 42.40 | 41.86 | 42.35 | 73,847 | +0.19(+0.45%) |
Apr 26, 2005 | 42.28 | 42.54 | 42.15 | 42.16 | 327,485 | -0.30(-0.70%) |
Apr 25, 2005 | 42.46 | 42.57 | 42.32 | 42.46 | 271,121 | +0.32(+0.76%) |
Apr 22, 2005 | 42.35 | 42.41 | 41.86 | 42.14 | 68,106 | -0.28(-0.65%) |
Apr 21, 2005 | 41.92 | 42.42 | 41.82 | 42.42 | 237,068 | +0.90(+2.16%) |
Apr 20, 2005 | 42.22 | 42.23 | 41.50 | 41.52 | 552,681 | -0.62(-1.47%) |
Apr 19, 2005 | 42.05 | 42.22 | 41.97 | 42.14 | 259,379 | +0.24(+0.57%) |
Apr 18, 2005 | 41.71 | 42.05 | 41.71 | 41.90 | 318,483 | +0.05(+0.13%) |
Apr 15, 2005 | 42.31 | 42.52 | 41.81 | 41.85 | 387,764 | -0.59(-1.39%) |
Apr 14, 2005 | 42.92 | 42.92 | 42.44 | 42.44 | 411,379 | -0.45(-1.05%) |
Apr 13, 2005 | 43.13 | 43.27 | 42.74 | 42.89 | 348,752 | -0.38(-0.87%) |
Apr 12, 2005 | 42.84 | 43.35 | 42.71 | 43.27 | 90,417 | +0.32(+0.75%) |
Apr 11, 2005 | 43.02 | 43.09 | 42.93 | 42.94 | 125,905 | -0.07(-0.16%) |
Apr 08, 2005 | 43.36 | 43.36 | 42.98 | 43.01 | 470,483 | -0.25(-0.57%) |
Apr 07, 2005 | 42.94 | 43.31 | 42.94 | 43.26 | 76,587 | +0.25(+0.57%) |
Apr 06, 2005 | 43.17 | 43.22 | 42.95 | 43.01 | 291,214 | +0.05(+0.12%) |
Apr 05, 2005 | 42.94 | 43.03 | 42.81 | 42.96 | 271,252 | +0.17(+0.39%) |
Apr 04, 2005 | 42.68 | 42.84 | 42.45 | 42.79 | 238,112 | +0.10(+0.23%) |
Apr 01, 2005 | 43.17 | 43.26 | 42.54 | 42.69 | 298,129 | -0.25(-0.59%) |
Mar 31, 2005 | 43.01 | 43.10 | 42.90 | 42.94 | 111,945 | -0.05(-0.12%) |
Mar 30, 2005 | 42.61 | 43.01 | 42.61 | 43.00 | 222,716 | +0.48(+1.12%) |
Mar 29, 2005 | 42.71 | 42.92 | 42.49 | 42.52 | 270,730 | -0.21(-0.50%) |
Mar 28, 2005 | 42.79 | 42.98 | 42.74 | 42.74 | 393,113 | -0.08(-0.18%) |
Mar 24, 2005 | 43.07 | 43.18 | 42.81 | 42.81 | 306,871 | -0.05(-0.13%) |
Mar 23, 2005 | 42.76 | 43.04 | 42.76 | 42.87 | 538,720 | +0.03(+0.07%) |
Mar 22, 2005 | 43.30 | 43.46 | 42.84 | 42.84 | 90,417 | -0.51(-1.18%) |
Mar 21, 2005 | 43.56 | 43.56 | 43.14 | 43.35 | 261,597 | -0.06(-0.14%) |
Mar 18, 2005 | 43.53 | 43.66 | 43.34 | 43.41 | 594,954 | -0.17(-0.39%) |
Mar 17, 2005 | 43.59 | 43.72 | 43.50 | 43.58 | 221,150 | +0.00(+0.00%) |
Mar 16, 2005 | 43.76 | 43.81 | 43.47 | 43.58 | 294,737 | -0.33(-0.75%) |
Mar 15, 2005 | 44.37 | 44.37 | 43.91 | 43.91 | 135,299 | -0.19(-0.43%) |
Mar 14, 2005 | 44.22 | 44.24 | 44.04 | 44.10 | 318,613 | +0.05(+0.10%) |
Mar 11, 2005 | 44.50 | 44.50 | 43.93 | 44.06 | 135,952 | -0.27(-0.61%) |
Mar 10, 2005 | 44.43 | 44.47 | 44.12 | 44.32 | 111,292 | +0.08(+0.17%) |
Mar 09, 2005 | 44.59 | 44.73 | 44.22 | 44.25 | 275,557 | -0.41(-0.91%) |
Mar 08, 2005 | 44.87 | 44.87 | 44.65 | 44.65 | 122,644 | -0.15(-0.33%) |
Mar 07, 2005 | 44.72 | 45.01 | 44.72 | 44.80 | 256,378 | +0.08(+0.17%) |
Mar 04, 2005 | 44.44 | 44.84 | 44.44 | 44.72 | 237,590 | +0.42(+0.95%) |
Mar 03, 2005 | 44.41 | 44.51 | 44.15 | 44.30 | 197,404 | +0.02(+0.03%) |
Mar 02, 2005 | 44.15 | 44.51 | 44.01 | 44.29 | 187,880 | -0.03(-0.07%) |
Mar 01, 2005 | 44.08 | 44.38 | 44.08 | 44.32 | 152,913 | +0.22(+0.50%) |
Feb 28, 2005 | 44.34 | 44.34 | 43.96 | 44.09 | 116,903 | -0.21(-0.48%) |
Feb 25, 2005 | 44.11 | 44.46 | 43.99 | 44.31 | 247,114 | +0.35(+0.80%) |
Feb 24, 2005 | 43.84 | 43.99 | 43.58 | 43.96 | 183,835 | +0.22(+0.51%) |
Feb 23, 2005 | 43.70 | 43.82 | 43.53 | 43.73 | 207,059 | +0.28(+0.63%) |
Feb 22, 2005 | 43.99 | 44.07 | 43.39 | 43.46 | 192,316 | -0.64(-1.46%) |
Feb 18, 2005 | 44.03 | 44.13 | 43.94 | 44.10 | 251,028 | +0.08(+0.17%) |
Feb 17, 2005 | 44.35 | 44.35 | 44.02 | 44.02 | 91,069 | -0.28(-0.62%) |
Feb 16, 2005 | 44.37 | 44.40 | 44.16 | 44.30 | 53,102 | -0.07(-0.16%) |
Feb 15, 2005 | 44.32 | 44.44 | 44.19 | 44.37 | 84,154 | +0.13(+0.29%) |
Feb 14, 2005 | 44.29 | 44.29 | 44.15 | 44.24 | 137,778 | +0.01(+0.02%) |
Feb 11, 2005 | 43.92 | 44.38 | 43.87 | 44.23 | 112,075 | +0.22(+0.51%) |
Feb 10, 2005 | 43.99 | 44.06 | 41.96 | 44.01 | 124,079 | +0.20(+0.45%) |
Feb 09, 2005 | 44.25 | 44.25 | 43.81 | 43.81 | 374,064 | -0.34(-0.76%) |
Feb 08, 2005 | 44.02 | 44.26 | 44.02 | 44.15 | 682,240 | +0.12(+0.28%) |
Feb 07, 2005 | 43.89 | 44.07 | 43.89 | 44.02 | 124,209 | +0.08(+0.17%) |
Feb 04, 2005 | 43.54 | 44.02 | 43.51 | 43.95 | 164,917 | +0.45(+1.04%) |
Feb 03, 2005 | 43.52 | 43.53 | 43.33 | 43.50 | 166,874 | -0.15(-0.33%) |
Feb 02, 2005 | 43.38 | 43.65 | 43.38 | 43.64 | 515,235 | +0.17(+0.39%) |