Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 45.10 | 45.67 | 44.82 | 45.67 | 218,574 | +0.62(+1.36%) |
Apr 28, 2005 | 45.60 | 45.60 | 44.66 | 45.06 | 199,960 | -0.50(-1.11%) |
Apr 27, 2005 | 45.54 | 45.60 | 45.00 | 45.56 | 203,238 | +0.02(+0.04%) |
Apr 26, 2005 | 45.72 | 45.86 | 45.27 | 45.54 | 305,676 | -0.39(-0.86%) |
Apr 25, 2005 | 45.14 | 45.94 | 44.85 | 45.94 | 436,915 | +0.87(+1.93%) |
Apr 22, 2005 | 45.25 | 45.56 | 44.77 | 45.07 | 264,935 | -0.18(-0.40%) |
Apr 21, 2005 | 44.84 | 45.26 | 44.29 | 45.25 | 336,466 | +1.00(+2.26%) |
Apr 20, 2005 | 43.52 | 44.25 | 43.39 | 44.25 | 333,539 | +0.64(+1.47%) |
Apr 19, 2005 | 43.20 | 43.65 | 43.05 | 43.61 | 150,555 | +0.39(+0.91%) |
Apr 18, 2005 | 43.67 | 43.67 | 42.88 | 43.21 | 271,608 | -0.52(-1.19%) |
Apr 15, 2005 | 44.29 | 44.55 | 43.60 | 43.73 | 332,603 | -0.59(-1.33%) |
Apr 14, 2005 | 44.42 | 44.54 | 44.24 | 44.32 | 274,067 | -0.06(-0.13%) |
Apr 13, 2005 | 44.94 | 44.94 | 44.25 | 44.38 | 208,857 | -0.55(-1.22%) |
Apr 12, 2005 | 44.19 | 45.04 | 43.80 | 44.93 | 109,814 | +0.72(+1.62%) |
Apr 11, 2005 | 44.18 | 44.31 | 43.90 | 44.21 | 105,599 | +0.03(+0.06%) |
Apr 08, 2005 | 44.50 | 44.59 | 44.01 | 44.19 | 123,979 | -0.49(-1.09%) |
Apr 07, 2005 | 44.42 | 44.72 | 44.32 | 44.67 | 90,028 | +0.09(+0.21%) |
Apr 06, 2005 | 44.36 | 44.66 | 44.27 | 44.58 | 155,823 | +0.39(+0.89%) |
Apr 05, 2005 | 44.27 | 44.55 | 44.09 | 44.19 | 212,955 | -0.09(-0.19%) |
Apr 04, 2005 | 44.12 | 44.41 | 43.94 | 44.27 | 212,603 | +0.09(+0.21%) |
Apr 01, 2005 | 43.76 | 44.34 | 43.76 | 44.18 | 345,949 | +0.46(+1.05%) |
Mar 31, 2005 | 43.26 | 43.72 | 42.96 | 43.72 | 151,491 | +0.46(+1.07%) |
Mar 30, 2005 | 42.44 | 43.43 | 42.44 | 43.26 | 122,340 | +0.99(+2.34%) |
Mar 29, 2005 | 43.14 | 43.73 | 42.20 | 42.26 | 296,662 | -1.33(-3.06%) |
Mar 28, 2005 | 43.82 | 44.13 | 43.49 | 43.60 | 168,116 | -0.31(-0.70%) |
Mar 24, 2005 | 43.89 | 44.37 | 43.78 | 43.90 | 86,633 | +0.02(+0.04%) |
Mar 23, 2005 | 43.99 | 44.06 | 43.75 | 43.89 | 98,223 | -0.21(-0.48%) |
Mar 22, 2005 | 44.31 | 44.67 | 43.99 | 44.10 | 124,916 | -0.38(-0.86%) |
Mar 21, 2005 | 44.33 | 44.67 | 44.25 | 44.49 | 141,072 | +0.07(+0.15%) |
Mar 18, 2005 | 44.33 | 44.59 | 44.20 | 44.42 | 163,550 | +0.09(+0.19%) |
Mar 17, 2005 | 44.20 | 44.42 | 44.14 | 44.33 | 148,448 | +0.01(+0.02%) |
Mar 16, 2005 | 44.57 | 44.72 | 44.18 | 44.32 | 134,750 | -0.25(-0.56%) |
Mar 15, 2005 | 44.89 | 45.14 | 44.52 | 44.57 | 195,277 | -0.36(-0.80%) |
Mar 14, 2005 | 44.24 | 44.93 | 44.19 | 44.93 | 201,013 | +0.81(+1.84%) |
Mar 11, 2005 | 44.03 | 44.38 | 43.91 | 44.12 | 129,365 | +0.21(+0.49%) |
Mar 10, 2005 | 43.56 | 44.26 | 43.35 | 43.90 | 117,423 | -0.09(-0.19%) |
Mar 09, 2005 | 44.12 | 44.30 | 43.77 | 43.99 | 83,355 | -0.34(-0.77%) |
Mar 08, 2005 | 44.61 | 44.61 | 44.25 | 44.33 | 128,896 | -0.50(-1.11%) |
Mar 07, 2005 | 44.67 | 44.93 | 44.67 | 44.83 | 203,472 | +0.06(+0.13%) |
Mar 04, 2005 | 43.94 | 44.78 | 43.67 | 44.77 | 198,203 | +0.82(+1.87%) |
Mar 03, 2005 | 43.45 | 44.14 | 43.34 | 43.95 | 223,023 | +0.45(+1.04%) |
Mar 02, 2005 | 43.35 | 43.68 | 43.05 | 43.49 | 235,667 | +0.22(+0.51%) |
Mar 01, 2005 | 42.90 | 43.46 | 42.90 | 43.27 | 168,116 | +0.26(+0.60%) |
Feb 28, 2005 | 42.67 | 43.07 | 42.45 | 43.02 | 233,559 | +0.35(+0.82%) |
Feb 25, 2005 | 42.26 | 42.75 | 41.92 | 42.67 | 328,856 | +0.40(+0.95%) |
Feb 24, 2005 | 42.62 | 42.62 | 42.11 | 42.26 | 193,052 | -0.33(-0.78%) |
Feb 23, 2005 | 42.46 | 42.79 | 42.03 | 42.60 | 146,691 | +0.05(+0.12%) |
Feb 22, 2005 | 43.37 | 43.37 | 42.55 | 42.55 | 197,969 | -0.82(-1.89%) |
Feb 18, 2005 | 43.31 | 43.56 | 43.18 | 43.37 | 127,023 | +0.03(+0.08%) |
Feb 17, 2005 | 44.08 | 44.08 | 43.32 | 43.33 | 81,482 | -0.56(-1.28%) |
Feb 16, 2005 | 43.73 | 43.99 | 43.73 | 43.90 | 122,106 | +0.08(+0.18%) |
Feb 15, 2005 | 43.48 | 43.95 | 43.31 | 43.82 | 152,545 | +0.25(+0.57%) |
Feb 14, 2005 | 43.61 | 43.67 | 43.48 | 43.57 | 115,433 | -0.03(-0.08%) |
Feb 11, 2005 | 43.34 | 43.78 | 43.06 | 43.61 | 89,677 | +0.26(+0.61%) |
Feb 10, 2005 | 43.12 | 43.48 | 42.95 | 43.34 | 130,184 | +0.22(+0.52%) |
Feb 09, 2005 | 43.61 | 43.68 | 43.06 | 43.12 | 114,731 | -0.57(-1.31%) |
Feb 08, 2005 | 43.35 | 43.73 | 43.26 | 43.69 | 182,516 | +0.30(+0.69%) |
Feb 07, 2005 | 43.22 | 43.43 | 43.13 | 43.39 | 214,125 | -0.04(-0.10%) |
Feb 04, 2005 | 43.14 | 43.53 | 42.96 | 43.43 | 258,613 | +0.31(+0.71%) |
Feb 03, 2005 | 43.32 | 43.37 | 42.89 | 43.13 | 83,823 | -0.19(-0.43%) |
Feb 02, 2005 | 43.33 | 43.43 | 43.16 | 43.31 | 171,628 | +0.05(+0.12%) |