Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 43.74 | 44.29 | 43.51 | 44.26 | 202,426 | +0.40(+0.91%) |
Apr 28, 2005 | 44.12 | 44.16 | 43.74 | 43.87 | 112,251 | -0.33(-0.76%) |
Apr 27, 2005 | 43.64 | 44.20 | 43.31 | 44.20 | 189,522 | +0.46(+1.06%) |
Apr 26, 2005 | 43.74 | 43.86 | 43.54 | 43.74 | 201,649 | -0.03(-0.07%) |
Apr 25, 2005 | 42.93 | 43.77 | 42.87 | 43.77 | 192,320 | +0.84(+1.95%) |
Apr 22, 2005 | 42.93 | 43.11 | 42.49 | 42.93 | 149,410 | +0.00(+0.00%) |
Apr 21, 2005 | 42.95 | 43.06 | 42.41 | 42.93 | 131,997 | +0.11(+0.26%) |
Apr 20, 2005 | 42.51 | 42.95 | 42.45 | 42.82 | 214,864 | +0.15(+0.36%) |
Apr 19, 2005 | 42.32 | 42.67 | 42.25 | 42.67 | 104,167 | +0.39(+0.93%) |
Apr 18, 2005 | 42.11 | 42.38 | 41.87 | 42.28 | 310,636 | +0.33(+0.78%) |
Apr 15, 2005 | 41.91 | 42.12 | 41.75 | 41.95 | 480,102 | +0.07(+0.17%) |
Apr 14, 2005 | 41.87 | 42.22 | 41.71 | 41.88 | 441,233 | -0.08(-0.20%) |
Apr 13, 2005 | 42.13 | 42.52 | 41.81 | 41.96 | 302,085 | -0.26(-0.62%) |
Apr 12, 2005 | 41.72 | 42.35 | 41.42 | 42.23 | 225,436 | +0.51(+1.22%) |
Apr 11, 2005 | 42.19 | 42.19 | 41.49 | 41.72 | 385,574 | +0.46(+1.12%) |
Apr 08, 2005 | 41.55 | 41.55 | 41.20 | 41.25 | 199,006 | -0.17(-0.40%) |
Apr 07, 2005 | 41.16 | 41.69 | 41.06 | 41.42 | 166,045 | +0.26(+0.64%) |
Apr 06, 2005 | 40.59 | 41.16 | 40.59 | 41.16 | 130,908 | +0.71(+1.77%) |
Apr 05, 2005 | 40.55 | 40.81 | 40.38 | 40.44 | 230,256 | +0.01(+0.02%) |
Apr 04, 2005 | 40.75 | 40.75 | 39.94 | 40.44 | 412,004 | -0.41(-1.01%) |
Apr 01, 2005 | 41.81 | 41.94 | 40.59 | 40.85 | 341,730 | -0.56(-1.35%) |
Mar 31, 2005 | 41.47 | 41.58 | 41.11 | 41.41 | 237,874 | +0.02(+0.05%) |
Mar 30, 2005 | 40.75 | 41.58 | 40.62 | 41.39 | 755,601 | -0.39(-0.92%) |
Mar 29, 2005 | 41.88 | 42.19 | 41.70 | 41.78 | 162,469 | -0.11(-0.26%) |
Mar 28, 2005 | 41.87 | 42.20 | 41.72 | 41.88 | 100,902 | -0.08(-0.20%) |
Mar 24, 2005 | 41.87 | 42.19 | 41.75 | 41.97 | 135,106 | +0.16(+0.38%) |
Mar 23, 2005 | 41.81 | 42.32 | 41.07 | 41.81 | 179,105 | -0.07(-0.17%) |
Mar 22, 2005 | 42.64 | 42.97 | 41.88 | 41.88 | 129,043 | -0.67(-1.57%) |
Mar 21, 2005 | 42.93 | 42.95 | 42.39 | 42.55 | 59,235 | -0.29(-0.68%) |
Mar 18, 2005 | 43.19 | 43.19 | 42.75 | 42.84 | 259,796 | -0.24(-0.57%) |
Mar 17, 2005 | 43.13 | 43.18 | 42.79 | 43.08 | 90,019 | +0.12(+0.27%) |
Mar 16, 2005 | 43.03 | 43.35 | 42.87 | 42.97 | 108,520 | -0.13(-0.30%) |
Mar 15, 2005 | 43.64 | 44.08 | 42.82 | 43.09 | 117,227 | -0.29(-0.67%) |
Mar 14, 2005 | 42.98 | 43.38 | 42.89 | 43.38 | 90,174 | +0.41(+0.94%) |
Mar 11, 2005 | 43.26 | 43.42 | 42.95 | 42.98 | 125,933 | -0.39(-0.89%) |
Mar 10, 2005 | 43.33 | 43.64 | 43.04 | 43.36 | 215,952 | +0.05(+0.10%) |
Mar 09, 2005 | 44.05 | 44.06 | 43.20 | 43.32 | 229,789 | -0.78(-1.78%) |
Mar 08, 2005 | 44.32 | 44.33 | 44.00 | 44.10 | 119,559 | -0.28(-0.62%) |
Mar 07, 2005 | 44.61 | 44.99 | 44.30 | 44.38 | 179,105 | -0.29(-0.65%) |
Mar 04, 2005 | 43.92 | 44.82 | 43.82 | 44.67 | 103,856 | +0.91(+2.07%) |
Mar 03, 2005 | 43.83 | 43.91 | 43.48 | 43.76 | 79,757 | +0.01(+0.03%) |
Mar 02, 2005 | 44.02 | 44.02 | 43.59 | 43.75 | 141,480 | -0.27(-0.61%) |
Mar 01, 2005 | 43.15 | 44.05 | 43.11 | 44.02 | 117,537 | +0.94(+2.18%) |
Feb 28, 2005 | 43.78 | 43.78 | 42.89 | 43.08 | 348,882 | -0.69(-1.59%) |
Feb 25, 2005 | 42.85 | 43.78 | 42.85 | 43.78 | 87,687 | +0.93(+2.16%) |
Feb 24, 2005 | 42.84 | 43.03 | 42.56 | 42.85 | 169,310 | +0.01(+0.03%) |
Feb 23, 2005 | 43.26 | 43.48 | 42.84 | 42.84 | 154,696 | -0.15(-0.36%) |
Feb 22, 2005 | 44.38 | 44.38 | 42.99 | 42.99 | 164,490 | -1.42(-3.20%) |
Feb 18, 2005 | 44.90 | 44.90 | 44.38 | 44.41 | 129,198 | -0.49(-1.09%) |
Feb 17, 2005 | 45.52 | 45.53 | 44.83 | 44.90 | 124,067 | -0.65(-1.43%) |
Feb 16, 2005 | 45.20 | 45.99 | 45.02 | 45.55 | 157,339 | +0.31(+0.68%) |
Feb 15, 2005 | 45.12 | 45.71 | 45.05 | 45.24 | 156,561 | +0.16(+0.36%) |
Feb 14, 2005 | 45.28 | 45.33 | 44.76 | 45.08 | 268,969 | -0.17(-0.37%) |
Feb 11, 2005 | 44.41 | 45.26 | 43.95 | 45.25 | 164,180 | +0.78(+1.75%) |
Feb 10, 2005 | 44.31 | 44.56 | 44.09 | 44.47 | 170,243 | +0.16(+0.36%) |
Feb 09, 2005 | 44.42 | 44.54 | 44.19 | 44.31 | 132,307 | -0.11(-0.25%) |
Feb 08, 2005 | 44.07 | 44.43 | 43.94 | 44.42 | 135,261 | +0.35(+0.80%) |
Feb 07, 2005 | 44.04 | 44.30 | 43.92 | 44.07 | 175,840 | +0.03(+0.06%) |
Feb 04, 2005 | 43.61 | 44.04 | 43.61 | 44.04 | 199,161 | +0.70(+1.62%) |
Feb 03, 2005 | 43.40 | 43.71 | 43.24 | 43.34 | 196,052 | +0.05(+0.12%) |
Feb 02, 2005 | 42.87 | 43.31 | 42.87 | 43.29 | 200,560 | +0.35(+0.82%) |