Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 50.09 | 50.19 | 49.38 | 50.19 | 201,280 | +0.46(+0.92%) |
Apr 28, 2005 | 50.16 | 50.23 | 49.69 | 49.73 | 150,013 | -0.66(-1.31%) |
Apr 27, 2005 | 50.21 | 50.67 | 49.85 | 50.39 | 141,931 | +0.06(+0.13%) |
Apr 26, 2005 | 50.80 | 51.13 | 50.33 | 50.33 | 135,618 | -0.56(-1.10%) |
Apr 25, 2005 | 50.60 | 50.89 | 50.50 | 50.89 | 172,490 | +0.60(+1.20%) |
Apr 22, 2005 | 50.58 | 50.60 | 49.88 | 50.28 | 197,744 | -0.38(-0.75%) |
Apr 21, 2005 | 50.33 | 50.72 | 50.08 | 50.66 | 169,712 | +0.85(+1.71%) |
Apr 20, 2005 | 50.68 | 50.68 | 49.78 | 49.81 | 163,903 | -0.78(-1.55%) |
Apr 19, 2005 | 50.21 | 50.61 | 50.19 | 50.60 | 124,758 | +0.67(+1.33%) |
Apr 18, 2005 | 49.66 | 50.10 | 49.40 | 49.93 | 468,223 | +0.30(+0.60%) |
Apr 15, 2005 | 50.41 | 50.48 | 49.61 | 49.63 | 278,055 | -0.66(-1.31%) |
Apr 14, 2005 | 51.28 | 51.40 | 50.30 | 50.30 | 157,084 | -1.03(-2.01%) |
Apr 13, 2005 | 51.91 | 51.91 | 51.21 | 51.33 | 175,773 | -0.64(-1.23%) |
Apr 12, 2005 | 51.66 | 52.06 | 51.18 | 51.97 | 260,881 | +0.30(+0.57%) |
Apr 11, 2005 | 51.91 | 51.99 | 51.60 | 51.67 | 142,437 | -0.22(-0.42%) |
Apr 08, 2005 | 52.47 | 52.47 | 51.87 | 51.89 | 160,115 | -0.56(-1.07%) |
Apr 07, 2005 | 52.27 | 52.49 | 52.17 | 52.45 | 146,477 | +0.17(+0.33%) |
Apr 06, 2005 | 52.29 | 52.48 | 52.10 | 52.28 | 189,158 | +0.05(+0.09%) |
Apr 05, 2005 | 51.97 | 52.32 | 51.97 | 52.24 | 172,237 | +0.17(+0.32%) |
Apr 04, 2005 | 52.07 | 52.09 | 51.60 | 52.07 | 134,102 | +0.08(+0.16%) |
Apr 01, 2005 | 52.39 | 52.57 | 51.76 | 51.99 | 92,432 | -0.08(-0.14%) |
Mar 31, 2005 | 51.85 | 52.21 | 51.85 | 52.06 | 204,311 | +0.17(+0.33%) |
Mar 30, 2005 | 51.31 | 51.96 | 51.31 | 51.89 | 350,789 | +0.58(+1.13%) |
Mar 29, 2005 | 51.88 | 52.24 | 51.23 | 51.31 | 205,068 | -0.70(-1.35%) |
Mar 28, 2005 | 51.98 | 52.10 | 51.87 | 52.01 | 164,661 | -0.04(-0.07%) |
Mar 24, 2005 | 51.91 | 52.41 | 51.87 | 52.05 | 212,645 | +0.25(+0.49%) |
Mar 23, 2005 | 52.27 | 52.27 | 51.79 | 51.79 | 235,374 | -0.48(-0.91%) |
Mar 22, 2005 | 52.58 | 53.04 | 52.27 | 52.27 | 127,031 | -0.29(-0.56%) |
Mar 21, 2005 | 52.50 | 52.60 | 52.27 | 52.56 | 97,483 | +0.21(+0.41%) |
Mar 18, 2005 | 52.88 | 52.91 | 52.35 | 52.35 | 904,626 | -0.51(-0.97%) |
Mar 17, 2005 | 52.82 | 53.03 | 52.69 | 52.86 | 205,321 | +0.04(+0.08%) |
Mar 16, 2005 | 53.26 | 53.26 | 52.73 | 52.82 | 235,374 | -0.37(-0.70%) |
Mar 15, 2005 | 53.81 | 53.82 | 53.19 | 53.19 | 182,087 | -0.30(-0.56%) |
Mar 14, 2005 | 53.28 | 53.51 | 53.16 | 53.49 | 204,816 | +0.39(+0.74%) |
Mar 11, 2005 | 53.20 | 53.51 | 52.93 | 53.10 | 171,732 | +0.00(+0.00%) |
Mar 10, 2005 | 53.22 | 53.24 | 52.72 | 53.10 | 176,025 | +0.00(+0.00%) |
Mar 09, 2005 | 53.71 | 53.72 | 53.10 | 53.10 | 174,005 | -0.67(-1.25%) |
Mar 08, 2005 | 54.17 | 54.20 | 53.65 | 53.77 | 135,113 | -0.37(-0.69%) |
Mar 07, 2005 | 53.99 | 54.25 | 53.90 | 54.14 | 246,991 | +0.21(+0.38%) |
Mar 04, 2005 | 53.48 | 53.97 | 53.47 | 53.94 | 182,844 | +0.62(+1.16%) |
Mar 03, 2005 | 53.36 | 53.62 | 52.98 | 53.32 | 168,701 | +0.02(+0.03%) |
Mar 02, 2005 | 53.16 | 53.61 | 53.06 | 53.30 | 127,284 | -0.09(-0.17%) |
Mar 01, 2005 | 53.10 | 53.40 | 53.10 | 53.40 | 231,333 | +0.53(+1.00%) |
Feb 28, 2005 | 53.14 | 53.25 | 52.60 | 52.87 | 193,956 | -0.30(-0.57%) |
Feb 25, 2005 | 52.56 | 53.18 | 52.52 | 53.17 | 132,082 | +0.65(+1.24%) |
Feb 24, 2005 | 51.95 | 52.57 | 51.77 | 52.52 | 212,392 | +0.62(+1.20%) |
Feb 23, 2005 | 51.81 | 52.09 | 51.78 | 51.90 | 188,400 | +0.26(+0.51%) |
Feb 22, 2005 | 52.13 | 52.60 | 51.57 | 51.63 | 324,524 | -0.84(-1.61%) |
Feb 18, 2005 | 52.62 | 52.70 | 52.38 | 52.48 | 177,541 | -0.02(-0.04%) |
Feb 17, 2005 | 52.90 | 53.01 | 52.50 | 52.50 | 199,260 | -0.30(-0.56%) |
Feb 16, 2005 | 52.64 | 52.96 | 52.49 | 52.79 | 177,793 | +0.04(+0.08%) |
Feb 15, 2005 | 52.58 | 52.87 | 52.47 | 52.75 | 183,602 | +0.17(+0.32%) |
Feb 14, 2005 | 52.63 | 52.64 | 52.39 | 52.58 | 165,923 | +0.04(+0.08%) |
Feb 11, 2005 | 51.99 | 52.61 | 51.74 | 52.54 | 161,378 | +0.50(+0.97%) |
Feb 10, 2005 | 52.09 | 52.09 | 51.72 | 52.04 | 246,234 | +0.19(+0.37%) |
Feb 09, 2005 | 52.66 | 52.66 | 51.78 | 51.85 | 170,974 | -0.65(-1.24%) |
Feb 08, 2005 | 52.47 | 52.55 | 52.32 | 52.50 | 185,117 | +0.09(+0.18%) |
Feb 07, 2005 | 52.52 | 52.65 | 52.18 | 52.41 | 299,521 | -0.02(-0.04%) |
Feb 04, 2005 | 51.82 | 52.46 | 51.82 | 52.43 | 122,485 | +0.64(+1.24%) |
Feb 03, 2005 | 51.80 | 51.80 | 51.49 | 51.78 | 166,429 | -0.04(-0.07%) |
Feb 02, 2005 | 51.65 | 51.95 | 51.60 | 51.82 | 259,871 | +0.22(+0.43%) |