Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 44.75 | 45.43 | 44.47 | 45.28 | 537,182 | +0.62(+1.38%) |
Apr 28, 2005 | 44.87 | 44.87 | 44.52 | 44.66 | 361,938 | -0.25(-0.56%) |
Apr 27, 2005 | 44.30 | 45.08 | 44.11 | 44.91 | 804,342 | +0.57(+1.28%) |
Apr 26, 2005 | 44.65 | 44.99 | 44.33 | 44.35 | 791,302 | -0.26(-0.58%) |
Apr 25, 2005 | 44.21 | 44.99 | 44.13 | 44.60 | 984,675 | +0.55(+1.26%) |
Apr 22, 2005 | 43.69 | 44.09 | 43.38 | 44.05 | 883,536 | +0.96(+2.23%) |
Apr 21, 2005 | 42.98 | 43.39 | 42.42 | 43.09 | 478,502 | +0.26(+0.60%) |
Apr 20, 2005 | 43.11 | 43.17 | 42.81 | 42.83 | 325,521 | -0.52(-1.19%) |
Apr 19, 2005 | 42.79 | 43.40 | 42.79 | 43.35 | 270,499 | +0.45(+1.04%) |
Apr 18, 2005 | 43.01 | 43.31 | 42.59 | 42.90 | 432,226 | -0.11(-0.25%) |
Apr 15, 2005 | 43.12 | 43.25 | 42.71 | 43.01 | 421,413 | +0.07(+0.16%) |
Apr 14, 2005 | 43.48 | 43.56 | 42.81 | 42.94 | 496,154 | -0.55(-1.26%) |
Apr 13, 2005 | 43.58 | 43.62 | 43.26 | 43.48 | 660,903 | +0.14(+0.32%) |
Apr 12, 2005 | 42.48 | 43.36 | 42.36 | 43.35 | 363,210 | +0.73(+1.71%) |
Apr 11, 2005 | 42.42 | 42.62 | 42.32 | 42.62 | 198,461 | +0.33(+0.77%) |
Apr 08, 2005 | 42.76 | 42.76 | 42.29 | 42.29 | 302,781 | -0.42(-0.97%) |
Apr 07, 2005 | 42.60 | 42.70 | 42.21 | 42.70 | 697,001 | +0.92(+2.21%) |
Apr 06, 2005 | 41.80 | 42.07 | 41.68 | 41.78 | 388,018 | +0.08(+0.18%) |
Apr 05, 2005 | 41.72 | 41.80 | 41.52 | 41.70 | 458,147 | -0.02(-0.05%) |
Apr 04, 2005 | 42.04 | 42.04 | 40.86 | 41.72 | 737,075 | -0.21(-0.49%) |
Apr 01, 2005 | 42.76 | 42.76 | 41.87 | 41.93 | 659,472 | -0.13(-0.31%) |
Mar 31, 2005 | 42.15 | 42.69 | 41.92 | 42.06 | 916,295 | +0.16(+0.39%) |
Mar 30, 2005 | 41.34 | 41.91 | 41.34 | 41.90 | 912,479 | +0.05(+0.12%) |
Mar 29, 2005 | 41.91 | 42.34 | 41.75 | 41.85 | 679,350 | +0.06(+0.15%) |
Mar 28, 2005 | 41.85 | 41.98 | 41.65 | 41.79 | 418,550 | -0.01(-0.03%) |
Mar 24, 2005 | 41.82 | 42.41 | 41.75 | 41.80 | 588,229 | +0.02(+0.05%) |
Mar 23, 2005 | 41.48 | 42.21 | 40.99 | 41.78 | 731,668 | +0.03(+0.08%) |
Mar 22, 2005 | 42.46 | 42.86 | 41.75 | 41.75 | 590,932 | -0.58(-1.37%) |
Mar 21, 2005 | 42.58 | 42.65 | 42.16 | 42.33 | 428,728 | -0.18(-0.43%) |
Mar 18, 2005 | 43.11 | 43.16 | 42.49 | 42.51 | 536,069 | -0.53(-1.24%) |
Mar 17, 2005 | 42.98 | 43.33 | 42.86 | 43.04 | 460,851 | +0.34(+0.80%) |
Mar 16, 2005 | 43.18 | 43.33 | 42.60 | 42.70 | 574,235 | -0.47(-1.08%) |
Mar 15, 2005 | 43.52 | 43.90 | 43.13 | 43.17 | 691,117 | -0.30(-0.68%) |
Mar 14, 2005 | 42.62 | 43.47 | 42.61 | 43.47 | 428,092 | +0.86(+2.01%) |
Mar 11, 2005 | 43.01 | 43.01 | 42.60 | 42.61 | 487,567 | -0.56(-1.30%) |
Mar 10, 2005 | 42.97 | 43.52 | 42.49 | 43.17 | 487,726 | +0.25(+0.59%) |
Mar 09, 2005 | 44.04 | 44.04 | 42.76 | 42.92 | 736,757 | -1.47(-3.30%) |
Mar 08, 2005 | 44.61 | 44.61 | 44.23 | 44.38 | 284,652 | -0.31(-0.70%) |
Mar 07, 2005 | 44.40 | 45.02 | 44.03 | 44.70 | 359,394 | +0.36(+0.81%) |
Mar 04, 2005 | 43.70 | 44.36 | 43.70 | 44.34 | 682,212 | +0.67(+1.54%) |
Mar 03, 2005 | 43.58 | 43.83 | 43.08 | 43.67 | 667,105 | +0.03(+0.06%) |
Mar 02, 2005 | 43.74 | 43.84 | 43.18 | 43.64 | 638,003 | -0.23(-0.52%) |
Mar 01, 2005 | 43.64 | 43.92 | 43.39 | 43.87 | 525,255 | +0.16(+0.37%) |
Feb 28, 2005 | 43.36 | 43.71 | 42.92 | 43.70 | 679,191 | +0.24(+0.55%) |
Feb 25, 2005 | 42.29 | 43.47 | 42.28 | 43.47 | 582,027 | +1.13(+2.67%) |
Feb 24, 2005 | 42.73 | 42.76 | 42.26 | 42.33 | 539,727 | -0.28(-0.66%) |
Feb 23, 2005 | 43.63 | 43.83 | 42.57 | 42.62 | 460,215 | -0.79(-1.81%) |
Feb 22, 2005 | 44.70 | 44.70 | 43.39 | 43.40 | 606,199 | -1.32(-2.95%) |
Feb 18, 2005 | 44.68 | 44.88 | 44.07 | 44.72 | 435,566 | -0.17(-0.38%) |
Feb 17, 2005 | 44.84 | 45.17 | 44.76 | 44.89 | 402,807 | +0.08(+0.18%) |
Feb 16, 2005 | 44.35 | 44.97 | 44.14 | 44.81 | 325,362 | +0.40(+0.91%) |
Feb 15, 2005 | 43.99 | 44.58 | 43.96 | 44.41 | 513,647 | +0.43(+0.99%) |
Feb 14, 2005 | 43.89 | 44.11 | 43.70 | 43.97 | 312,004 | -0.01(-0.03%) |
Feb 11, 2005 | 43.90 | 44.17 | 43.72 | 43.99 | 534,797 | +0.09(+0.21%) |
Feb 10, 2005 | 43.80 | 43.97 | 43.60 | 43.89 | 583,140 | +0.10(+0.23%) |
Feb 09, 2005 | 43.30 | 43.99 | 43.07 | 43.79 | 907,549 | +0.85(+1.98%) |
Feb 08, 2005 | 43.30 | 43.30 | 42.84 | 42.94 | 491,542 | -0.30(-0.68%) |
Feb 07, 2005 | 44.02 | 44.02 | 43.23 | 43.24 | 576,620 | -0.35(-0.81%) |
Feb 04, 2005 | 43.39 | 43.85 | 43.37 | 43.59 | 478,025 | +0.40(+0.92%) |
Feb 03, 2005 | 43.30 | 43.45 | 43.08 | 43.19 | 347,626 | -0.10(-0.23%) |
Feb 02, 2005 | 42.57 | 43.30 | 42.53 | 43.30 | 612,401 | +0.60(+1.40%) |