Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 41.75 | 41.97 | 41.19 | 41.97 | 4,541 | +0.23(+0.55%) |
Apr 28, 2005 | 42.19 | 42.19 | 41.67 | 41.74 | 15,955 | -0.86(-2.01%) |
Apr 27, 2005 | 42.27 | 42.59 | 41.95 | 42.59 | 9,818 | +0.04(+0.10%) |
Apr 26, 2005 | 42.84 | 43.02 | 42.43 | 42.55 | 7,609 | -0.16(-0.38%) |
Apr 25, 2005 | 42.71 | 42.95 | 42.67 | 42.72 | 8,714 | +0.30(+0.71%) |
Apr 22, 2005 | 42.81 | 42.81 | 42.42 | 42.42 | 6,750 | -0.61(-1.42%) |
Apr 21, 2005 | 42.57 | 43.06 | 42.43 | 43.03 | 13,992 | +0.67(+1.58%) |
Apr 20, 2005 | 42.81 | 42.81 | 42.32 | 42.36 | 15,710 | -0.32(-0.74%) |
Apr 19, 2005 | 42.40 | 42.70 | 42.40 | 42.68 | 15,833 | +0.54(+1.28%) |
Apr 18, 2005 | 41.98 | 42.14 | 41.65 | 42.14 | 21,969 | +0.31(+0.74%) |
Apr 15, 2005 | 42.41 | 42.60 | 41.77 | 41.83 | 10,187 | -0.85(-1.99%) |
Apr 14, 2005 | 43.32 | 43.32 | 42.68 | 42.68 | 9,082 | -0.64(-1.47%) |
Apr 13, 2005 | 43.78 | 43.78 | 43.31 | 43.31 | 1,104 | -0.59(-1.34%) |
Apr 12, 2005 | 43.51 | 43.90 | 43.19 | 43.90 | 3,927 | +0.24(+0.54%) |
Apr 11, 2005 | 43.90 | 43.90 | 43.56 | 43.66 | 15,096 | -0.11(-0.24%) |
Apr 08, 2005 | 44.33 | 44.33 | 43.75 | 43.77 | 395,337 | -0.58(-1.30%) |
Apr 07, 2005 | 44.09 | 44.35 | 44.00 | 44.35 | 5,154 | +0.20(+0.44%) |
Apr 06, 2005 | 44.16 | 44.40 | 44.13 | 44.15 | 4,418 | +0.20(+0.44%) |
Apr 05, 2005 | 43.95 | 44.04 | 43.86 | 43.96 | 811,048 | -0.07(-0.15%) |
Apr 04, 2005 | 43.79 | 44.02 | 43.47 | 44.02 | 2,822 | +0.20(+0.46%) |
Apr 01, 2005 | 44.31 | 44.47 | 43.69 | 43.82 | 4,173 | -0.06(-0.13%) |
Mar 31, 2005 | 43.91 | 43.93 | 43.78 | 43.87 | 192,697 | -0.02(-0.04%) |
Mar 30, 2005 | 43.34 | 43.89 | 43.34 | 43.89 | 9,082 | +0.63(+1.45%) |
Mar 29, 2005 | 43.87 | 44.16 | 43.26 | 43.26 | 10,187 | -0.84(-1.90%) |
Mar 28, 2005 | 44.08 | 44.18 | 43.84 | 44.10 | 6,505 | +0.02(+0.06%) |
Mar 24, 2005 | 43.86 | 44.19 | 43.86 | 44.08 | 17,428 | +0.22(+0.50%) |
Mar 23, 2005 | 44.00 | 44.04 | 43.74 | 43.86 | 279,595 | -0.22(-0.50%) |
Mar 22, 2005 | 44.49 | 44.70 | 44.08 | 44.08 | 5,154 | -0.32(-0.72%) |
Mar 21, 2005 | 44.49 | 44.49 | 44.35 | 44.40 | 3,191 | +0.03(+0.07%) |
Mar 18, 2005 | 44.62 | 44.62 | 44.26 | 44.36 | 7,241 | -0.41(-0.91%) |
Mar 17, 2005 | 44.65 | 44.77 | 44.52 | 44.77 | 1,718 | +0.30(+0.68%) |
Mar 16, 2005 | 44.74 | 44.74 | 44.44 | 44.47 | 10,064 | -0.33(-0.75%) |
Mar 15, 2005 | 45.22 | 45.22 | 44.80 | 44.80 | 3,682 | +0.01(+0.02%) |
Mar 14, 2005 | 44.87 | 44.95 | 44.79 | 44.79 | 5,277 | +0.11(+0.26%) |
Mar 11, 2005 | 44.89 | 44.90 | 44.68 | 44.68 | 5,400 | -0.02(-0.05%) |
Mar 10, 2005 | 44.97 | 45.00 | 44.62 | 44.71 | 39,644 | -0.31(-0.69%) |
Mar 09, 2005 | 45.40 | 45.42 | 45.01 | 45.01 | 8,959 | -0.54(-1.18%) |
Mar 08, 2005 | 45.89 | 45.89 | 45.55 | 45.55 | 5,154 | -0.33(-0.73%) |
Mar 07, 2005 | 45.78 | 46.06 | 45.78 | 45.89 | 3,068 | +0.08(+0.18%) |
Mar 04, 2005 | 45.52 | 45.85 | 45.52 | 45.81 | 7,977 | +0.51(+1.12%) |
Mar 03, 2005 | 45.52 | 45.52 | 45.02 | 45.30 | 9,573 | -0.01(-0.01%) |
Mar 02, 2005 | 45.06 | 45.50 | 45.06 | 45.31 | 6,136 | -0.03(-0.08%) |
Mar 01, 2005 | 45.14 | 45.37 | 45.04 | 45.34 | 122,614 | +0.33(+0.72%) |
Feb 28, 2005 | 45.14 | 45.23 | 44.73 | 45.01 | 13,378 | -0.20(-0.43%) |
Feb 25, 2005 | 44.50 | 45.21 | 44.50 | 45.21 | 7,855 | +0.61(+1.37%) |
Feb 24, 2005 | 44.18 | 44.60 | 43.87 | 44.60 | 14,483 | +0.42(+0.94%) |
Feb 23, 2005 | 44.08 | 44.25 | 44.05 | 44.18 | 4,050 | +0.19(+0.43%) |
Feb 22, 2005 | 44.56 | 44.56 | 44.00 | 44.00 | 10,432 | -0.78(-1.75%) |
Feb 18, 2005 | 44.82 | 44.82 | 44.66 | 44.78 | 4,050 | -0.03(-0.07%) |
Feb 17, 2005 | 45.37 | 45.37 | 44.81 | 44.81 | 9,328 | -0.48(-1.06%) |
Feb 16, 2005 | 45.01 | 45.29 | 44.90 | 45.29 | 4,541 | +0.17(+0.38%) |
Feb 15, 2005 | 44.96 | 45.26 | 44.86 | 45.12 | 11,291 | +0.11(+0.24%) |
Feb 14, 2005 | 45.08 | 45.08 | 44.81 | 45.01 | 13,623 | +0.07(+0.16%) |
Feb 11, 2005 | 44.44 | 45.05 | 44.29 | 44.94 | 11,414 | +0.47(+1.06%) |
Feb 10, 2005 | 44.52 | 44.55 | 44.20 | 44.47 | 842,346 | +0.12(+0.28%) |
Feb 09, 2005 | 45.30 | 45.30 | 44.35 | 44.35 | 13,992 | -0.82(-1.82%) |
Feb 08, 2005 | 45.06 | 45.22 | 45.00 | 45.17 | 14,973 | +0.17(+0.38%) |
Feb 07, 2005 | 45.18 | 45.28 | 44.89 | 45.00 | 16,569 | -0.07(-0.14%) |
Feb 04, 2005 | 44.49 | 45.06 | 44.49 | 45.06 | 788,587 | +0.65(+1.47%) |
Feb 03, 2005 | 44.34 | 44.41 | 44.28 | 44.41 | 2,209 | -0.15(-0.33%) |
Feb 02, 2005 | 44.36 | 44.66 | 44.36 | 44.56 | 4,050 | +0.22(+0.50%) |