Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 49.95 | 50.05 | 49.24 | 50.05 | 201,857 | +0.46(+0.92%) |
Apr 28, 2005 | 50.02 | 50.09 | 49.54 | 49.59 | 150,443 | -0.66(-1.31%) |
Apr 27, 2005 | 50.06 | 50.52 | 49.71 | 50.25 | 142,338 | +0.06(+0.13%) |
Apr 26, 2005 | 50.66 | 50.98 | 50.18 | 50.18 | 136,006 | -0.56(-1.10%) |
Apr 25, 2005 | 50.46 | 50.74 | 50.36 | 50.74 | 172,984 | +0.60(+1.20%) |
Apr 22, 2005 | 50.44 | 50.46 | 49.74 | 50.14 | 198,311 | -0.38(-0.75%) |
Apr 21, 2005 | 50.18 | 50.57 | 49.94 | 50.52 | 170,198 | +0.85(+1.71%) |
Apr 20, 2005 | 50.54 | 50.54 | 49.64 | 49.67 | 164,373 | -0.78(-1.55%) |
Apr 19, 2005 | 50.06 | 50.47 | 50.05 | 50.45 | 125,116 | +0.66(+1.33%) |
Apr 18, 2005 | 49.52 | 49.96 | 49.26 | 49.79 | 469,565 | +0.30(+0.60%) |
Apr 15, 2005 | 50.26 | 50.34 | 49.47 | 49.49 | 278,851 | -0.66(-1.31%) |
Apr 14, 2005 | 51.13 | 51.25 | 50.15 | 50.15 | 157,534 | -1.03(-2.01%) |
Apr 13, 2005 | 51.76 | 51.76 | 51.06 | 51.18 | 176,276 | -0.64(-1.23%) |
Apr 12, 2005 | 51.51 | 51.91 | 51.03 | 51.82 | 261,629 | +0.30(+0.57%) |
Apr 11, 2005 | 51.76 | 51.84 | 51.45 | 51.53 | 142,845 | -0.22(-0.42%) |
Apr 08, 2005 | 52.32 | 52.32 | 51.72 | 51.74 | 160,574 | -0.56(-1.07%) |
Apr 07, 2005 | 52.12 | 52.34 | 52.02 | 52.30 | 146,897 | +0.17(+0.33%) |
Apr 06, 2005 | 52.14 | 52.33 | 51.95 | 52.13 | 189,700 | +0.05(+0.09%) |
Apr 05, 2005 | 51.82 | 52.17 | 51.82 | 52.09 | 172,731 | +0.17(+0.32%) |
Apr 04, 2005 | 51.92 | 51.94 | 51.45 | 51.92 | 134,487 | +0.08(+0.16%) |
Apr 01, 2005 | 52.24 | 52.42 | 51.61 | 51.84 | 92,697 | -0.08(-0.14%) |
Mar 31, 2005 | 51.70 | 52.06 | 51.70 | 51.91 | 204,896 | +0.17(+0.33%) |
Mar 30, 2005 | 51.16 | 51.81 | 51.16 | 51.74 | 351,793 | +0.58(+1.13%) |
Mar 29, 2005 | 51.73 | 52.09 | 51.08 | 51.16 | 205,656 | -0.70(-1.35%) |
Mar 28, 2005 | 51.83 | 51.96 | 51.72 | 51.86 | 165,132 | -0.04(-0.07%) |
Mar 24, 2005 | 51.76 | 52.26 | 51.72 | 51.90 | 213,254 | +0.25(+0.49%) |
Mar 23, 2005 | 52.12 | 52.12 | 51.64 | 51.64 | 236,048 | -0.47(-0.91%) |
Mar 22, 2005 | 52.43 | 52.89 | 52.12 | 52.12 | 127,395 | -0.29(-0.56%) |
Mar 21, 2005 | 52.35 | 52.45 | 52.12 | 52.41 | 97,762 | +0.21(+0.41%) |
Mar 18, 2005 | 52.73 | 52.76 | 52.20 | 52.20 | 907,218 | -0.51(-0.97%) |
Mar 17, 2005 | 52.67 | 52.88 | 52.54 | 52.71 | 205,909 | +0.04(+0.08%) |
Mar 16, 2005 | 53.11 | 53.11 | 52.58 | 52.67 | 236,048 | -0.37(-0.70%) |
Mar 15, 2005 | 53.66 | 53.66 | 53.04 | 53.04 | 182,608 | -0.30(-0.56%) |
Mar 14, 2005 | 53.12 | 53.35 | 53.01 | 53.34 | 205,403 | +0.39(+0.74%) |
Mar 11, 2005 | 53.05 | 53.35 | 52.78 | 52.95 | 172,224 | +0.00(+0.00%) |
Mar 10, 2005 | 53.07 | 53.09 | 52.57 | 52.95 | 176,530 | +0.00(+0.00%) |
Mar 09, 2005 | 53.56 | 53.57 | 52.95 | 52.95 | 174,503 | -0.67(-1.25%) |
Mar 08, 2005 | 54.01 | 54.05 | 53.50 | 53.62 | 135,500 | -0.37(-0.69%) |
Mar 07, 2005 | 53.84 | 54.09 | 53.75 | 53.99 | 247,699 | +0.21(+0.38%) |
Mar 04, 2005 | 53.32 | 53.81 | 53.32 | 53.78 | 183,368 | +0.62(+1.16%) |
Mar 03, 2005 | 53.20 | 53.47 | 52.83 | 53.17 | 169,185 | +0.02(+0.03%) |
Mar 02, 2005 | 53.01 | 53.46 | 52.91 | 53.15 | 127,648 | -0.09(-0.17%) |
Mar 01, 2005 | 52.95 | 53.24 | 52.95 | 53.24 | 231,996 | +0.53(+1.00%) |
Feb 28, 2005 | 52.99 | 53.10 | 52.45 | 52.71 | 194,512 | -0.30(-0.57%) |
Feb 25, 2005 | 52.41 | 53.03 | 52.37 | 53.02 | 132,460 | +0.65(+1.24%) |
Feb 24, 2005 | 51.80 | 52.42 | 51.62 | 52.37 | 213,001 | +0.62(+1.20%) |
Feb 23, 2005 | 51.66 | 51.94 | 51.64 | 51.75 | 188,940 | +0.26(+0.51%) |
Feb 22, 2005 | 51.98 | 52.45 | 51.42 | 51.49 | 325,453 | -0.84(-1.61%) |
Feb 18, 2005 | 52.47 | 52.54 | 52.23 | 52.33 | 178,049 | -0.02(-0.04%) |
Feb 17, 2005 | 52.75 | 52.86 | 52.35 | 52.35 | 199,831 | -0.30(-0.56%) |
Feb 16, 2005 | 52.49 | 52.80 | 52.34 | 52.64 | 178,303 | +0.04(+0.08%) |
Feb 15, 2005 | 52.43 | 52.72 | 52.32 | 52.60 | 184,128 | +0.17(+0.32%) |
Feb 14, 2005 | 52.48 | 52.49 | 52.24 | 52.43 | 166,399 | +0.04(+0.08%) |
Feb 11, 2005 | 51.84 | 52.46 | 51.59 | 52.39 | 161,840 | +0.50(+0.97%) |
Feb 10, 2005 | 51.94 | 51.94 | 51.57 | 51.89 | 246,939 | +0.19(+0.37%) |
Feb 09, 2005 | 52.51 | 52.51 | 51.63 | 51.70 | 171,464 | -0.65(-1.24%) |
Feb 08, 2005 | 52.32 | 52.40 | 52.17 | 52.35 | 185,647 | +0.09(+0.18%) |
Feb 07, 2005 | 52.37 | 52.50 | 52.04 | 52.26 | 300,379 | -0.02(-0.04%) |
Feb 04, 2005 | 51.68 | 52.31 | 51.68 | 52.28 | 122,836 | +0.64(+1.24%) |
Feb 03, 2005 | 51.65 | 51.65 | 51.34 | 51.64 | 166,905 | -0.04(-0.07%) |
Feb 02, 2005 | 51.51 | 51.80 | 51.45 | 51.67 | 260,616 | +0.22(+0.43%) |