Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 40.41 | 41.22 | 40.41 | 41.22 | 10,121 | +0.71(+1.75%) |
Apr 28, 2005 | 41.46 | 42.53 | 39.73 | 40.51 | 36,852 | -0.76(-1.84%) |
Apr 27, 2005 | 41.75 | 41.75 | 40.17 | 41.27 | 20,073 | -0.92(-2.19%) |
Apr 26, 2005 | 44.05 | 44.45 | 42.12 | 42.19 | 10,339 | -1.60(-3.65%) |
Apr 25, 2005 | 43.45 | 44.01 | 43.45 | 43.79 | 4,890 | +0.11(+0.26%) |
Apr 22, 2005 | 44.48 | 44.74 | 43.67 | 43.68 | 22,404 | -0.82(-1.84%) |
Apr 21, 2005 | 45.04 | 45.04 | 44.48 | 44.50 | 4,496 | -0.05(-0.12%) |
Apr 20, 2005 | 45.48 | 45.48 | 44.48 | 44.55 | 16,917 | -0.36(-0.81%) |
Apr 19, 2005 | 45.42 | 45.45 | 44.49 | 44.91 | 32,160 | +0.15(+0.33%) |
Apr 18, 2005 | 45.05 | 45.05 | 44.51 | 44.77 | 9,916 | +0.10(+0.21%) |
Apr 15, 2005 | 44.48 | 44.80 | 44.48 | 44.67 | 6,750 | +0.19(+0.43%) |
Apr 14, 2005 | 44.53 | 44.87 | 44.48 | 44.48 | 12,543 | -0.43(-0.96%) |
Apr 13, 2005 | 45.01 | 45.61 | 44.48 | 44.91 | 14,357 | +0.35(+0.78%) |
Apr 12, 2005 | 44.48 | 45.06 | 44.48 | 44.57 | 6,287 | -0.22(-0.50%) |
Apr 11, 2005 | 44.53 | 45.10 | 44.48 | 44.79 | 6,343 | -0.03(-0.06%) |
Apr 08, 2005 | 44.61 | 44.94 | 44.61 | 44.82 | 5,413 | -0.02(-0.04%) |
Apr 07, 2005 | 45.16 | 45.17 | 44.80 | 44.84 | 1,632 | +0.02(+0.04%) |
Apr 06, 2005 | 44.91 | 45.19 | 44.74 | 44.82 | 5,038 | -0.42(-0.94%) |
Apr 05, 2005 | 44.87 | 45.24 | 44.83 | 45.24 | 5,594 | +0.16(+0.34%) |
Apr 04, 2005 | 45.04 | 45.23 | 44.74 | 45.09 | 2,272 | +0.23(+0.52%) |
Apr 01, 2005 | 44.96 | 45.65 | 44.77 | 44.85 | 6,468 | -0.33(-0.73%) |
Mar 31, 2005 | 45.55 | 45.55 | 44.91 | 45.18 | 10,110 | +0.17(+0.38%) |
Mar 30, 2005 | 45.82 | 45.82 | 45.01 | 45.01 | 5,047 | -0.56(-1.23%) |
Mar 29, 2005 | 45.05 | 45.72 | 45.05 | 45.57 | 3,616 | +0.03(+0.08%) |
Mar 28, 2005 | 44.91 | 45.55 | 44.77 | 45.54 | 4,899 | +0.46(+1.02%) |
Mar 24, 2005 | 45.17 | 45.24 | 45.02 | 45.08 | 4,870 | +0.20(+0.44%) |
Mar 23, 2005 | 45.43 | 45.74 | 44.70 | 44.88 | 8,800 | -0.49(-1.09%) |
Mar 22, 2005 | 45.62 | 45.62 | 44.93 | 45.37 | 3,036 | +0.20(+0.44%) |
Mar 21, 2005 | 45.35 | 45.35 | 44.79 | 45.17 | 4,861 | +0.22(+0.50%) |
Mar 18, 2005 | 45.76 | 45.78 | 44.59 | 44.95 | 32,346 | -0.72(-1.57%) |
Mar 17, 2005 | 45.85 | 45.92 | 45.23 | 45.67 | 6,002 | +0.16(+0.34%) |
Mar 16, 2005 | 45.42 | 45.70 | 45.19 | 45.51 | 3,782 | +0.09(+0.19%) |
Mar 15, 2005 | 45.55 | 45.55 | 45.43 | 45.43 | 347 | -0.18(-0.40%) |
Mar 14, 2005 | 46.43 | 46.44 | 45.57 | 45.61 | 11,682 | -0.12(-0.26%) |
Mar 11, 2005 | 45.93 | 46.20 | 45.43 | 45.73 | 6,207 | -0.21(-0.45%) |
Mar 10, 2005 | 45.43 | 46.12 | 45.43 | 45.93 | 7,382 | -0.06(-0.13%) |
Mar 09, 2005 | 46.37 | 46.37 | 45.58 | 45.99 | 4,899 | +0.35(+0.78%) |
Mar 08, 2005 | 46.34 | 46.34 | 45.56 | 45.64 | 9,963 | -0.85(-1.82%) |
Mar 07, 2005 | 46.64 | 46.86 | 45.85 | 46.49 | 18,151 | -0.16(-0.33%) |
Mar 04, 2005 | 45.91 | 46.64 | 45.91 | 46.64 | 2,457 | +0.40(+0.86%) |
Mar 03, 2005 | 46.62 | 46.62 | 45.98 | 46.24 | 810 | +0.03(+0.07%) |
Mar 02, 2005 | 46.05 | 46.56 | 46.05 | 46.21 | 4,787 | -0.42(-0.91%) |
Mar 01, 2005 | 45.91 | 46.63 | 45.91 | 46.63 | 8,428 | +0.32(+0.69%) |
Feb 28, 2005 | 45.50 | 46.31 | 45.50 | 46.31 | 19,775 | +0.29(+0.64%) |
Feb 25, 2005 | 45.19 | 46.26 | 45.19 | 46.02 | 15,137 | +0.22(+0.49%) |
Feb 24, 2005 | 45.78 | 45.80 | 45.39 | 45.80 | 9,033 | -0.22(-0.49%) |
Feb 23, 2005 | 46.34 | 46.34 | 45.84 | 46.02 | 3,854 | -0.16(-0.36%) |
Feb 22, 2005 | 46.71 | 46.71 | 45.93 | 46.18 | 12,106 | -0.13(-0.28%) |
Feb 18, 2005 | 46.51 | 46.82 | 46.29 | 46.31 | 15,769 | -0.50(-1.07%) |
Feb 17, 2005 | 46.61 | 47.19 | 46.61 | 46.81 | 12,040 | -0.37(-0.79%) |
Feb 16, 2005 | 47.13 | 47.40 | 46.63 | 47.19 | 14,050 | +0.47(+1.00%) |
Feb 15, 2005 | 47.24 | 47.24 | 46.33 | 46.72 | 22,459 | -0.29(-0.62%) |
Feb 14, 2005 | 46.99 | 47.26 | 46.38 | 47.01 | 11,755 | -0.02(-0.04%) |
Feb 11, 2005 | 46.24 | 47.38 | 46.22 | 47.03 | 11,732 | +0.59(+1.26%) |
Feb 10, 2005 | 46.24 | 47.15 | 46.24 | 46.44 | 4,903 | -0.04(-0.09%) |
Feb 09, 2005 | 46.43 | 47.41 | 46.43 | 46.49 | 6,083 | -0.92(-1.95%) |
Feb 08, 2005 | 47.10 | 47.43 | 46.63 | 47.41 | 12,954 | +0.81(+1.74%) |
Feb 07, 2005 | 46.56 | 46.86 | 46.56 | 46.60 | 11,220 | -0.26(-0.55%) |
Feb 04, 2005 | 46.86 | 46.86 | 46.77 | 46.86 | 9,751 | +0.00(+0.00%) |
Feb 03, 2005 | 47.07 | 47.07 | 46.35 | 46.86 | 7,240 | +0.22(+0.46%) |
Feb 02, 2005 | 46.64 | 46.64 | 46.51 | 46.64 | 4,077 | +0.06(+0.13%) |