Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 47.13 | 48.20 | 46.50 | 47.76 | 677,608 | +1.14(+2.45%) |
Apr 28, 2005 | 47.86 | 47.90 | 46.41 | 46.62 | 405,869 | -1.20(-2.51%) |
Apr 27, 2005 | 47.58 | 47.92 | 46.94 | 47.82 | 464,632 | +0.27(+0.57%) |
Apr 26, 2005 | 47.64 | 48.22 | 47.30 | 47.55 | 457,689 | -0.26(-0.54%) |
Apr 25, 2005 | 47.21 | 48.07 | 46.85 | 47.81 | 334,523 | +1.01(+2.16%) |
Apr 22, 2005 | 47.27 | 47.60 | 46.28 | 46.80 | 396,859 | -0.79(-1.66%) |
Apr 21, 2005 | 48.04 | 48.13 | 46.60 | 47.59 | 494,387 | +0.15(+0.32%) |
Apr 20, 2005 | 46.84 | 48.67 | 46.57 | 47.44 | 1,044,746 | +0.83(+1.78%) |
Apr 19, 2005 | 45.94 | 46.71 | 45.77 | 46.61 | 511,956 | +1.09(+2.39%) |
Apr 18, 2005 | 44.52 | 45.85 | 44.28 | 45.52 | 820,805 | +1.03(+2.32%) |
Apr 15, 2005 | 44.51 | 44.83 | 43.20 | 44.49 | 842,452 | -0.14(-0.31%) |
Apr 14, 2005 | 45.80 | 46.03 | 44.56 | 44.63 | 532,942 | -1.24(-2.70%) |
Apr 13, 2005 | 46.72 | 46.76 | 45.82 | 45.87 | 304,028 | -0.62(-1.33%) |
Apr 12, 2005 | 45.87 | 46.86 | 45.19 | 46.49 | 491,497 | +0.30(+0.65%) |
Apr 11, 2005 | 46.60 | 46.90 | 45.78 | 46.19 | 296,702 | -0.40(-0.86%) |
Apr 08, 2005 | 47.53 | 47.66 | 46.34 | 46.59 | 528,711 | -0.86(-1.81%) |
Apr 07, 2005 | 47.10 | 47.84 | 46.90 | 47.45 | 403,418 | -0.30(-0.63%) |
Apr 06, 2005 | 48.00 | 48.50 | 47.49 | 47.75 | 372,211 | -0.19(-0.40%) |
Apr 05, 2005 | 47.59 | 48.31 | 47.55 | 47.94 | 376,436 | +0.06(+0.13%) |
Apr 04, 2005 | 47.27 | 48.03 | 47.27 | 47.88 | 284,709 | +0.06(+0.13%) |
Apr 01, 2005 | 47.65 | 48.44 | 47.10 | 47.82 | 662,226 | +0.33(+0.69%) |
Mar 31, 2005 | 46.88 | 48.10 | 46.88 | 47.49 | 528,796 | +0.52(+1.10%) |
Mar 30, 2005 | 45.21 | 47.03 | 45.20 | 46.98 | 544,533 | +2.22(+4.95%) |
Mar 29, 2005 | 44.62 | 46.07 | 44.54 | 44.76 | 889,080 | -0.18(-0.40%) |
Mar 28, 2005 | 45.57 | 46.19 | 44.53 | 44.94 | 731,565 | -0.82(-1.79%) |
Mar 24, 2005 | 45.77 | 46.36 | 45.21 | 45.76 | 669,185 | +0.14(+0.31%) |
Mar 23, 2005 | 45.93 | 46.12 | 45.38 | 45.62 | 904,498 | -0.57(-1.23%) |
Mar 22, 2005 | 46.58 | 47.10 | 46.19 | 46.19 | 684,297 | -0.89(-1.89%) |
Mar 21, 2005 | 47.01 | 47.57 | 46.65 | 47.08 | 290,543 | +0.00(+0.00%) |
Mar 18, 2005 | 48.00 | 48.00 | 46.74 | 47.08 | 599,696 | -0.77(-1.61%) |
Mar 17, 2005 | 47.79 | 48.05 | 47.51 | 47.85 | 522,706 | +0.37(+0.78%) |
Mar 16, 2005 | 48.57 | 49.38 | 47.33 | 47.48 | 529,177 | -1.39(-2.84%) |
Mar 15, 2005 | 49.50 | 50.05 | 48.73 | 48.87 | 367,392 | -0.73(-1.47%) |
Mar 14, 2005 | 49.89 | 50.28 | 49.37 | 49.60 | 211,129 | -0.29(-0.58%) |
Mar 11, 2005 | 50.60 | 51.20 | 49.46 | 49.89 | 326,457 | -0.47(-0.93%) |
Mar 10, 2005 | 50.25 | 50.95 | 49.90 | 50.36 | 358,307 | -0.13(-0.26%) |
Mar 09, 2005 | 50.76 | 50.81 | 50.00 | 50.49 | 249,320 | -0.46(-0.90%) |
Mar 08, 2005 | 51.20 | 51.77 | 50.81 | 50.95 | 349,404 | -0.05(-0.10%) |
Mar 07, 2005 | 51.26 | 51.60 | 50.89 | 51.00 | 376,294 | -0.10(-0.20%) |
Mar 04, 2005 | 50.99 | 51.66 | 50.97 | 51.10 | 456,822 | +0.18(+0.35%) |
Mar 03, 2005 | 50.71 | 51.18 | 50.39 | 50.92 | 350,348 | +0.35(+0.69%) |
Mar 02, 2005 | 50.50 | 51.20 | 50.11 | 50.57 | 604,374 | -0.15(-0.30%) |
Mar 01, 2005 | 49.87 | 51.13 | 49.87 | 50.72 | 583,462 | +0.85(+1.70%) |
Feb 28, 2005 | 50.19 | 50.43 | 49.87 | 49.87 | 753,331 | -0.20(-0.40%) |
Feb 25, 2005 | 50.19 | 50.41 | 49.49 | 50.07 | 545,018 | +0.08(+0.16%) |
Feb 24, 2005 | 50.07 | 50.07 | 48.79 | 49.99 | 618,046 | +0.09(+0.18%) |
Feb 23, 2005 | 49.76 | 50.35 | 49.64 | 49.90 | 549,882 | +0.14(+0.28%) |
Feb 22, 2005 | 50.09 | 50.59 | 49.46 | 49.76 | 484,968 | -0.82(-1.62%) |
Feb 18, 2005 | 51.39 | 51.39 | 50.12 | 50.58 | 426,673 | -0.62(-1.21%) |
Feb 17, 2005 | 51.40 | 51.52 | 50.74 | 51.20 | 526,815 | -0.43(-0.83%) |
Feb 16, 2005 | 49.80 | 51.72 | 49.65 | 51.63 | 714,605 | +1.71(+3.43%) |
Feb 15, 2005 | 49.85 | 50.53 | 49.78 | 49.92 | 612,654 | -0.08(-0.16%) |
Feb 14, 2005 | 49.90 | 50.73 | 49.68 | 50.00 | 909,799 | -0.25(-0.50%) |
Feb 11, 2005 | 48.30 | 50.37 | 48.26 | 50.25 | 1,168,855 | +2.01(+4.17%) |
Feb 10, 2005 | 50.55 | 50.94 | 47.28 | 48.24 | 1,890,718 | -2.26(-4.48%) |
Feb 09, 2005 | 52.51 | 52.94 | 50.24 | 50.50 | 1,014,593 | -1.74(-3.34%) |
Feb 08, 2005 | 51.96 | 52.95 | 51.67 | 52.24 | 854,959 | +0.62(+1.21%) |
Feb 07, 2005 | 51.45 | 51.98 | 51.42 | 51.62 | 478,567 | -0.13(-0.25%) |
Feb 04, 2005 | 49.46 | 51.75 | 49.46 | 51.75 | 748,539 | +2.15(+4.33%) |
Feb 03, 2005 | 50.40 | 50.62 | 49.21 | 49.60 | 915,940 | -0.91(-1.80%) |
Feb 02, 2005 | 50.52 | 51.08 | 50.37 | 50.51 | 875,066 | +0.01(+0.02%) |