Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 35.05 | 36.18 | 35.05 | 36.00 | 33,490 | +0.66(+1.88%) |
Apr 28, 2005 | 39.01 | 39.02 | 35.07 | 35.34 | 57,756 | -4.14(-10.49%) |
Apr 27, 2005 | 40.99 | 41.12 | 39.48 | 39.48 | 50,989 | -2.58(-6.13%) |
Apr 26, 2005 | 41.76 | 42.10 | 41.37 | 42.06 | 18,987 | +0.57(+1.37%) |
Apr 25, 2005 | 40.49 | 42.30 | 40.49 | 41.49 | 50,225 | +0.50(+1.21%) |
Apr 22, 2005 | 42.13 | 42.41 | 40.55 | 40.99 | 34,587 | -1.43(-3.37%) |
Apr 21, 2005 | 41.29 | 43.09 | 41.19 | 42.42 | 27,915 | +1.52(+3.72%) |
Apr 20, 2005 | 41.14 | 41.61 | 40.58 | 40.90 | 19,719 | -0.22(-0.55%) |
Apr 19, 2005 | 40.42 | 41.84 | 39.81 | 41.13 | 34,480 | +0.78(+1.92%) |
Apr 18, 2005 | 39.71 | 40.70 | 39.53 | 40.35 | 21,922 | +0.48(+1.20%) |
Apr 15, 2005 | 40.94 | 41.43 | 39.87 | 39.87 | 24,194 | -1.15(-2.80%) |
Apr 14, 2005 | 40.98 | 41.94 | 40.84 | 41.02 | 17,444 | +0.29(+0.71%) |
Apr 13, 2005 | 41.66 | 41.66 | 40.64 | 40.73 | 15,085 | -0.49(-1.18%) |
Apr 12, 2005 | 42.73 | 42.73 | 40.82 | 41.22 | 47,048 | -1.43(-3.35%) |
Apr 11, 2005 | 43.40 | 43.74 | 42.41 | 42.65 | 22,970 | -0.76(-1.74%) |
Apr 08, 2005 | 43.90 | 44.36 | 43.16 | 43.41 | 27,399 | -0.42(-0.96%) |
Apr 07, 2005 | 43.91 | 44.24 | 43.55 | 43.83 | 10,531 | +0.36(+0.82%) |
Apr 06, 2005 | 42.99 | 44.54 | 42.99 | 43.47 | 38,440 | +0.53(+1.24%) |
Apr 05, 2005 | 41.89 | 44.06 | 41.78 | 42.94 | 48,831 | +0.89(+2.11%) |
Apr 04, 2005 | 41.74 | 42.39 | 41.61 | 42.05 | 12,811 | +0.37(+0.90%) |
Apr 01, 2005 | 43.15 | 44.20 | 41.65 | 41.68 | 23,432 | -2.06(-4.70%) |
Mar 31, 2005 | 42.51 | 44.55 | 42.51 | 43.73 | 68,639 | +1.17(+2.74%) |
Mar 30, 2005 | 42.91 | 43.77 | 42.54 | 42.56 | 73,753 | +0.00(+0.00%) |
Mar 29, 2005 | 43.12 | 44.31 | 42.35 | 42.56 | 38,172 | -0.65(-1.50%) |
Mar 28, 2005 | 42.51 | 44.47 | 42.44 | 43.21 | 54,769 | +0.85(+2.02%) |
Mar 24, 2005 | 41.74 | 43.55 | 41.05 | 42.36 | 55,733 | +0.89(+2.14%) |
Mar 23, 2005 | 41.58 | 41.97 | 41.47 | 41.47 | 7,589 | -0.32(-0.76%) |
Mar 22, 2005 | 41.37 | 41.80 | 41.37 | 41.79 | 13,278 | +0.02(+0.04%) |
Mar 21, 2005 | 41.72 | 41.79 | 41.49 | 41.77 | 13,774 | +0.68(+1.66%) |
Mar 18, 2005 | 42.25 | 42.25 | 40.93 | 41.09 | 133,820 | -1.15(-2.72%) |
Mar 17, 2005 | 42.05 | 42.24 | 41.48 | 42.24 | 7,513 | +0.61(+1.46%) |
Mar 16, 2005 | 42.23 | 42.23 | 41.27 | 41.63 | 5,864 | -0.25(-0.60%) |
Mar 15, 2005 | 41.89 | 42.52 | 41.37 | 41.88 | 13,882 | -0.26(-0.62%) |
Mar 14, 2005 | 42.50 | 43.73 | 41.87 | 42.14 | 23,576 | -0.52(-1.23%) |
Mar 11, 2005 | 42.70 | 43.10 | 42.48 | 42.67 | 14,128 | -0.37(-0.87%) |
Mar 10, 2005 | 42.72 | 43.04 | 42.63 | 43.04 | 18,282 | -0.03(-0.07%) |
Mar 09, 2005 | 42.32 | 43.07 | 42.32 | 43.07 | 6,458 | +0.04(+0.09%) |
Mar 08, 2005 | 43.93 | 43.95 | 43.03 | 43.03 | 11,432 | -1.13(-2.56%) |
Mar 07, 2005 | 43.03 | 44.16 | 42.98 | 44.16 | 7,066 | +0.59(+1.35%) |
Mar 04, 2005 | 43.05 | 43.84 | 43.05 | 43.57 | 3,934 | +0.65(+1.52%) |
Mar 03, 2005 | 43.65 | 43.87 | 42.67 | 42.92 | 13,070 | -0.40(-0.93%) |
Mar 02, 2005 | 43.83 | 43.83 | 42.63 | 43.32 | 11,893 | +0.16(+0.37%) |
Mar 01, 2005 | 43.40 | 43.58 | 42.93 | 43.16 | 26,579 | -0.33(-0.75%) |
Feb 28, 2005 | 44.79 | 44.79 | 43.31 | 43.49 | 6,841 | -0.78(-1.75%) |
Feb 25, 2005 | 44.32 | 44.61 | 43.45 | 44.27 | 9,882 | +0.72(+1.65%) |
Feb 24, 2005 | 44.06 | 44.27 | 42.82 | 43.55 | 12,234 | -0.07(-0.17%) |
Feb 23, 2005 | 43.05 | 44.39 | 42.82 | 43.62 | 48,648 | +0.29(+0.67%) |
Feb 22, 2005 | 44.47 | 45.23 | 42.98 | 43.33 | 28,848 | -1.12(-2.52%) |
Feb 18, 2005 | 44.83 | 45.26 | 44.42 | 44.45 | 8,946 | -0.48(-1.06%) |
Feb 17, 2005 | 47.41 | 47.46 | 44.45 | 44.93 | 11,502 | -1.93(-4.13%) |
Feb 16, 2005 | 47.40 | 47.64 | 46.37 | 46.86 | 8,267 | -0.49(-1.03%) |
Feb 15, 2005 | 46.29 | 47.56 | 46.29 | 47.35 | 24,184 | +0.48(+1.02%) |
Feb 14, 2005 | 47.02 | 47.02 | 46.31 | 46.87 | 17,027 | -0.89(-1.86%) |
Feb 11, 2005 | 47.25 | 48.04 | 46.19 | 47.76 | 5,978 | +1.27(+2.73%) |
Feb 10, 2005 | 46.72 | 47.06 | 46.20 | 46.49 | 6,005 | -0.42(-0.90%) |
Feb 09, 2005 | 49.27 | 49.77 | 46.73 | 46.91 | 10,717 | -2.32(-4.71%) |
Feb 08, 2005 | 49.09 | 49.23 | 48.18 | 49.23 | 7,502 | -0.38(-0.77%) |
Feb 07, 2005 | 50.46 | 50.69 | 49.29 | 49.61 | 16,796 | -0.83(-1.65%) |
Feb 04, 2005 | 49.86 | 50.44 | 49.41 | 50.44 | 8,747 | +0.64(+1.28%) |
Feb 03, 2005 | 49.52 | 49.81 | 47.98 | 49.81 | 12,863 | +1.20(+2.46%) |
Feb 02, 2005 | 49.05 | 49.34 | 48.36 | 48.61 | 11,875 | -0.29(-0.59%) |