Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 46.71 | 47.76 | 46.38 | 47.76 | 231,523 | +1.21(+2.61%) |
Apr 28, 2005 | 47.04 | 47.04 | 46.42 | 46.55 | 135,002 | -0.49(-1.04%) |
Apr 27, 2005 | 46.47 | 47.17 | 45.93 | 47.04 | 217,053 | +0.64(+1.37%) |
Apr 26, 2005 | 46.52 | 46.81 | 46.32 | 46.40 | 165,214 | -0.12(-0.26%) |
Apr 25, 2005 | 45.12 | 46.52 | 45.09 | 46.52 | 339,970 | +1.29(+2.85%) |
Apr 22, 2005 | 44.77 | 45.24 | 44.39 | 45.24 | 159,013 | +0.37(+0.83%) |
Apr 21, 2005 | 44.59 | 44.87 | 44.08 | 44.86 | 142,317 | +0.37(+0.83%) |
Apr 20, 2005 | 45.03 | 45.15 | 44.39 | 44.49 | 233,749 | -0.74(-1.64%) |
Apr 19, 2005 | 44.78 | 45.24 | 44.68 | 45.24 | 170,780 | +0.40(+0.88%) |
Apr 18, 2005 | 44.78 | 45.06 | 44.18 | 44.84 | 146,292 | +0.16(+0.35%) |
Apr 15, 2005 | 44.71 | 45.12 | 44.39 | 44.68 | 231,523 | +0.03(+0.07%) |
Apr 14, 2005 | 44.96 | 45.06 | 44.59 | 44.65 | 158,218 | -0.31(-0.70%) |
Apr 13, 2005 | 45.34 | 45.56 | 44.83 | 44.96 | 146,769 | -0.46(-1.01%) |
Apr 12, 2005 | 44.65 | 45.42 | 44.34 | 45.42 | 243,608 | +0.77(+1.73%) |
Apr 11, 2005 | 44.61 | 44.68 | 44.19 | 44.65 | 172,370 | +0.07(+0.16%) |
Apr 08, 2005 | 44.56 | 44.90 | 44.32 | 44.58 | 332,020 | -0.08(-0.18%) |
Apr 07, 2005 | 44.29 | 44.85 | 44.08 | 44.66 | 153,924 | +0.53(+1.21%) |
Apr 06, 2005 | 44.18 | 44.46 | 44.03 | 44.13 | 180,162 | +0.11(+0.24%) |
Apr 05, 2005 | 43.75 | 44.13 | 43.75 | 44.02 | 219,120 | +0.27(+0.62%) |
Apr 04, 2005 | 43.83 | 43.83 | 43.08 | 43.75 | 302,920 | +0.08(+0.17%) |
Apr 01, 2005 | 44.21 | 44.21 | 43.17 | 43.68 | 364,935 | +0.22(+0.51%) |
Mar 31, 2005 | 43.95 | 44.34 | 43.22 | 43.46 | 264,280 | -0.43(-0.99%) |
Mar 30, 2005 | 43.55 | 44.02 | 43.55 | 43.89 | 270,481 | +0.43(+0.98%) |
Mar 29, 2005 | 43.32 | 43.80 | 43.12 | 43.46 | 553,366 | -0.36(-0.83%) |
Mar 28, 2005 | 44.37 | 44.68 | 43.60 | 43.83 | 300,376 | -0.52(-1.16%) |
Mar 24, 2005 | 44.59 | 45.15 | 44.34 | 44.34 | 212,123 | +0.10(+0.23%) |
Mar 23, 2005 | 44.56 | 44.65 | 43.68 | 44.24 | 589,144 | -0.47(-1.05%) |
Mar 22, 2005 | 45.53 | 46.00 | 44.50 | 44.71 | 238,997 | -0.69(-1.52%) |
Mar 21, 2005 | 46.03 | 46.03 | 45.13 | 45.41 | 297,991 | -0.60(-1.30%) |
Mar 18, 2005 | 46.85 | 46.85 | 45.59 | 46.00 | 345,059 | -0.47(-1.01%) |
Mar 17, 2005 | 45.97 | 46.54 | 45.97 | 46.47 | 110,673 | +0.58(+1.27%) |
Mar 16, 2005 | 46.59 | 46.73 | 45.82 | 45.89 | 202,742 | -0.58(-1.25%) |
Mar 15, 2005 | 46.73 | 47.28 | 46.37 | 46.47 | 287,973 | -0.10(-0.22%) |
Mar 14, 2005 | 45.56 | 46.57 | 45.55 | 46.57 | 110,196 | +1.01(+2.22%) |
Mar 11, 2005 | 46.10 | 46.10 | 45.47 | 45.56 | 212,441 | -0.60(-1.31%) |
Mar 10, 2005 | 45.86 | 46.31 | 45.47 | 46.16 | 217,689 | +0.30(+0.66%) |
Mar 09, 2005 | 47.04 | 47.04 | 45.59 | 45.86 | 405,961 | -1.60(-3.37%) |
Mar 08, 2005 | 47.77 | 47.77 | 47.18 | 47.46 | 164,101 | -0.38(-0.79%) |
Mar 07, 2005 | 47.13 | 48.18 | 46.99 | 47.83 | 387,356 | +0.70(+1.49%) |
Mar 04, 2005 | 46.22 | 47.35 | 46.18 | 47.13 | 390,695 | +0.91(+1.96%) |
Mar 03, 2005 | 46.35 | 46.68 | 46.17 | 46.22 | 306,895 | +0.06(+0.14%) |
Mar 02, 2005 | 46.47 | 46.47 | 45.74 | 46.16 | 292,743 | -0.31(-0.66%) |
Mar 01, 2005 | 45.41 | 46.52 | 45.41 | 46.47 | 227,389 | +1.14(+2.51%) |
Feb 28, 2005 | 46.16 | 46.24 | 45.05 | 45.33 | 336,949 | -0.99(-2.13%) |
Feb 25, 2005 | 45.28 | 46.34 | 45.28 | 46.32 | 259,032 | +1.00(+2.21%) |
Feb 24, 2005 | 45.32 | 45.56 | 45.15 | 45.32 | 221,346 | +0.00(+0.00%) |
Feb 23, 2005 | 45.88 | 46.22 | 45.32 | 45.32 | 242,654 | -0.40(-0.88%) |
Feb 22, 2005 | 47.42 | 47.42 | 45.72 | 45.72 | 314,051 | -1.76(-3.71%) |
Feb 18, 2005 | 47.90 | 47.90 | 47.37 | 47.48 | 165,532 | -0.42(-0.88%) |
Feb 17, 2005 | 47.95 | 48.23 | 47.82 | 47.90 | 265,870 | -0.04(-0.09%) |
Feb 16, 2005 | 47.35 | 47.98 | 47.08 | 47.95 | 241,064 | +0.70(+1.49%) |
Feb 15, 2005 | 47.27 | 47.70 | 47.16 | 47.24 | 402,780 | -0.08(-0.17%) |
Feb 14, 2005 | 47.10 | 47.32 | 46.93 | 47.32 | 259,827 | +0.28(+0.60%) |
Feb 11, 2005 | 46.98 | 47.05 | 46.51 | 47.04 | 358,257 | +0.04(+0.08%) |
Feb 10, 2005 | 46.59 | 47.03 | 46.33 | 47.00 | 309,281 | +0.41(+0.89%) |
Feb 09, 2005 | 46.22 | 46.71 | 46.22 | 46.59 | 361,119 | +0.14(+0.31%) |
Feb 08, 2005 | 46.51 | 46.71 | 46.38 | 46.44 | 294,333 | +0.00(+0.00%) |
Feb 07, 2005 | 47.10 | 47.19 | 46.41 | 46.44 | 272,389 | -0.82(-1.73%) |
Feb 04, 2005 | 46.44 | 47.26 | 46.34 | 47.26 | 306,895 | +0.95(+2.05%) |
Feb 03, 2005 | 46.51 | 46.73 | 45.98 | 46.31 | 200,833 | -0.04(-0.08%) |
Feb 02, 2005 | 45.25 | 46.38 | 45.22 | 46.35 | 1,011,802 | +1.01(+2.23%) |