Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 45.41 | 46.78 | 44.24 | 46.57 | 213,706 | +1.58(+3.52%) |
Apr 28, 2005 | 44.61 | 45.42 | 44.61 | 44.99 | 96,585 | +0.15(+0.34%) |
Apr 27, 2005 | 43.74 | 44.85 | 42.90 | 44.84 | 54,653 | +0.79(+1.80%) |
Apr 26, 2005 | 43.74 | 44.30 | 43.37 | 44.05 | 76,866 | -0.24(-0.54%) |
Apr 25, 2005 | 43.47 | 44.78 | 43.42 | 44.29 | 47,252 | +0.62(+1.42%) |
Apr 22, 2005 | 45.43 | 45.68 | 42.88 | 43.66 | 125,045 | -1.68(-3.70%) |
Apr 21, 2005 | 44.81 | 45.45 | 44.11 | 45.34 | 51,409 | +1.06(+2.39%) |
Apr 20, 2005 | 45.34 | 45.34 | 43.87 | 44.29 | 202,362 | -0.51(-1.13%) |
Apr 19, 2005 | 43.63 | 46.11 | 43.09 | 44.79 | 176,747 | +1.47(+3.38%) |
Apr 18, 2005 | 41.69 | 43.58 | 41.66 | 43.33 | 82,923 | +1.22(+2.89%) |
Apr 15, 2005 | 43.20 | 43.59 | 41.14 | 42.11 | 85,885 | -1.14(-2.63%) |
Apr 14, 2005 | 43.59 | 43.88 | 42.52 | 43.25 | 100,478 | -0.14(-0.33%) |
Apr 13, 2005 | 44.75 | 44.89 | 43.05 | 43.39 | 78,404 | -1.34(-3.00%) |
Apr 12, 2005 | 44.62 | 44.88 | 43.67 | 44.73 | 67,383 | +0.23(+0.52%) |
Apr 11, 2005 | 45.06 | 45.50 | 44.38 | 44.50 | 76,362 | -0.34(-0.75%) |
Apr 08, 2005 | 45.20 | 47.56 | 44.38 | 44.84 | 196,345 | -0.72(-1.58%) |
Apr 07, 2005 | 44.75 | 45.76 | 44.21 | 45.56 | 156,933 | +0.55(+1.22%) |
Apr 06, 2005 | 45.04 | 45.55 | 44.75 | 45.01 | 87,778 | +0.23(+0.52%) |
Apr 05, 2005 | 44.47 | 45.19 | 44.43 | 44.78 | 111,104 | +0.36(+0.82%) |
Apr 04, 2005 | 44.84 | 44.84 | 43.63 | 44.41 | 78,775 | -0.11(-0.24%) |
Apr 01, 2005 | 44.25 | 45.59 | 43.57 | 44.52 | 90,709 | +0.66(+1.50%) |
Mar 31, 2005 | 44.86 | 44.86 | 43.03 | 43.86 | 118,194 | -0.68(-1.52%) |
Mar 30, 2005 | 43.52 | 44.78 | 43.52 | 44.54 | 106,922 | +0.75(+1.70%) |
Mar 29, 2005 | 44.86 | 45.00 | 43.36 | 43.79 | 155,019 | -1.32(-2.94%) |
Mar 28, 2005 | 45.55 | 46.08 | 45.10 | 45.11 | 228,526 | -0.07(-0.16%) |
Mar 24, 2005 | 45.28 | 45.75 | 45.18 | 45.18 | 104,345 | -0.14(-0.31%) |
Mar 23, 2005 | 45.19 | 45.71 | 44.22 | 45.33 | 175,754 | +0.35(+0.77%) |
Mar 22, 2005 | 46.22 | 46.26 | 44.86 | 44.98 | 242,052 | -1.24(-2.67%) |
Mar 21, 2005 | 46.35 | 47.62 | 45.68 | 46.22 | 228,920 | +0.74(+1.62%) |
Mar 18, 2005 | 44.99 | 45.87 | 44.88 | 45.48 | 219,693 | +0.57(+1.27%) |
Mar 17, 2005 | 45.93 | 47.30 | 44.13 | 44.91 | 489,407 | +1.37(+3.14%) |
Mar 16, 2005 | 43.02 | 43.97 | 43.02 | 43.54 | 124,863 | +0.52(+1.20%) |
Mar 15, 2005 | 43.45 | 43.75 | 42.86 | 43.02 | 318,201 | -0.10(-0.23%) |
Mar 14, 2005 | 39.85 | 43.46 | 39.49 | 43.12 | 361,893 | +4.77(+12.44%) |
Mar 11, 2005 | 37.94 | 38.73 | 37.94 | 38.35 | 56,629 | -0.01(-0.02%) |
Mar 10, 2005 | 38.09 | 39.55 | 38.09 | 38.36 | 47,067 | +0.05(+0.14%) |
Mar 09, 2005 | 37.80 | 38.76 | 37.37 | 38.31 | 166,766 | +0.42(+1.10%) |
Mar 08, 2005 | 38.35 | 38.35 | 37.39 | 37.89 | 40,467 | -0.41(-1.07%) |
Mar 07, 2005 | 38.48 | 39.15 | 38.19 | 38.30 | 73,702 | -0.22(-0.58%) |
Mar 04, 2005 | 38.30 | 38.73 | 37.91 | 38.52 | 108,265 | +0.59(+1.55%) |
Mar 03, 2005 | 38.39 | 38.39 | 37.83 | 37.93 | 80,797 | -0.28(-0.72%) |
Mar 02, 2005 | 37.94 | 38.36 | 37.73 | 38.21 | 39,531 | +0.36(+0.96%) |
Mar 01, 2005 | 37.76 | 37.94 | 37.51 | 37.84 | 48,369 | +0.11(+0.28%) |
Feb 28, 2005 | 37.77 | 37.77 | 37.19 | 37.74 | 40,613 | -0.04(-0.12%) |
Feb 25, 2005 | 37.27 | 37.84 | 37.06 | 37.78 | 49,915 | +0.63(+1.70%) |
Feb 24, 2005 | 37.35 | 37.35 | 36.93 | 37.15 | 76,534 | -0.23(-0.62%) |
Feb 23, 2005 | 37.35 | 37.61 | 37.35 | 37.38 | 82,167 | -0.26(-0.68%) |
Feb 22, 2005 | 37.82 | 37.82 | 37.33 | 37.64 | 85,831 | -0.03(-0.07%) |
Feb 18, 2005 | 38.79 | 38.79 | 36.85 | 37.67 | 105,358 | -0.80(-2.08%) |
Feb 17, 2005 | 37.43 | 39.11 | 37.43 | 38.47 | 81,675 | +0.65(+1.72%) |
Feb 16, 2005 | 37.95 | 38.37 | 37.13 | 37.82 | 115,817 | +0.37(+1.00%) |
Feb 15, 2005 | 38.11 | 38.33 | 37.03 | 37.44 | 110,720 | -0.83(-2.16%) |
Feb 14, 2005 | 38.31 | 38.40 | 37.67 | 38.27 | 41,087 | +0.17(+0.44%) |
Feb 11, 2005 | 36.92 | 38.30 | 36.92 | 38.10 | 57,823 | +0.53(+1.42%) |
Feb 10, 2005 | 37.08 | 37.71 | 36.92 | 37.57 | 136,082 | +0.89(+2.42%) |
Feb 09, 2005 | 37.69 | 37.69 | 36.68 | 36.68 | 73,764 | -0.44(-1.20%) |
Feb 08, 2005 | 38.13 | 38.13 | 36.83 | 37.12 | 83,037 | -0.78(-2.06%) |
Feb 07, 2005 | 39.24 | 39.24 | 37.56 | 37.91 | 105,584 | -1.05(-2.69%) |
Feb 04, 2005 | 37.97 | 39.06 | 37.97 | 38.95 | 48,276 | +0.32(+0.83%) |
Feb 03, 2005 | 38.09 | 38.63 | 37.99 | 38.63 | 81,011 | +0.52(+1.38%) |
Feb 02, 2005 | 37.95 | 38.19 | 37.79 | 38.11 | 38,198 | +0.14(+0.37%) |