Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 40.66 | 40.71 | 39.28 | 39.42 | 192,214 | -1.18(-2.92%) |
Apr 28, 2005 | 41.27 | 41.27 | 40.57 | 40.61 | 123,432 | -0.65(-1.59%) |
Apr 27, 2005 | 41.29 | 41.82 | 40.91 | 41.26 | 139,641 | -0.04(-0.09%) |
Apr 26, 2005 | 41.40 | 41.76 | 41.10 | 41.30 | 97,769 | -0.19(-0.46%) |
Apr 25, 2005 | 40.94 | 41.53 | 40.76 | 41.49 | 110,861 | +0.56(+1.36%) |
Apr 22, 2005 | 41.00 | 41.29 | 40.29 | 40.93 | 75,431 | -0.07(-0.16%) |
Apr 21, 2005 | 40.66 | 41.38 | 40.51 | 41.00 | 64,210 | +0.58(+1.43%) |
Apr 20, 2005 | 40.90 | 41.14 | 40.35 | 40.42 | 80,106 | -0.55(-1.34%) |
Apr 19, 2005 | 41.14 | 41.46 | 40.86 | 40.97 | 57,248 | -0.14(-0.35%) |
Apr 18, 2005 | 41.10 | 41.29 | 40.56 | 41.12 | 93,301 | +0.07(+0.16%) |
Apr 15, 2005 | 41.91 | 41.93 | 40.81 | 41.05 | 131,952 | -0.85(-2.02%) |
Apr 14, 2005 | 41.87 | 42.33 | 41.71 | 41.90 | 163,018 | +0.03(+0.07%) |
Apr 13, 2005 | 42.44 | 42.44 | 41.57 | 41.87 | 137,459 | -0.63(-1.47%) |
Apr 12, 2005 | 41.96 | 43.35 | 41.58 | 42.49 | 107,951 | +0.45(+1.08%) |
Apr 11, 2005 | 42.51 | 42.51 | 41.90 | 42.04 | 153,563 | -0.47(-1.11%) |
Apr 08, 2005 | 42.25 | 42.75 | 41.93 | 42.51 | 121,666 | +0.24(+0.57%) |
Apr 07, 2005 | 41.82 | 42.66 | 41.71 | 42.27 | 184,318 | +0.55(+1.31%) |
Apr 06, 2005 | 42.30 | 42.67 | 41.72 | 41.72 | 208,526 | -0.43(-1.03%) |
Apr 05, 2005 | 42.35 | 42.59 | 42.16 | 42.16 | 168,940 | -0.18(-0.43%) |
Apr 04, 2005 | 42.35 | 42.52 | 41.96 | 42.34 | 161,979 | -0.01(-0.02%) |
Apr 01, 2005 | 42.95 | 43.45 | 42.16 | 42.35 | 156,057 | -0.61(-1.41%) |
Mar 31, 2005 | 43.95 | 43.99 | 42.88 | 42.95 | 133,822 | -0.99(-2.26%) |
Mar 30, 2005 | 43.47 | 43.98 | 43.41 | 43.95 | 118,965 | +0.50(+1.15%) |
Mar 29, 2005 | 43.74 | 44.13 | 43.35 | 43.45 | 122,082 | -0.13(-0.29%) |
Mar 28, 2005 | 43.46 | 44.03 | 43.41 | 43.57 | 94,756 | +0.26(+0.60%) |
Mar 24, 2005 | 43.41 | 43.87 | 43.19 | 43.31 | 61,612 | +0.00(+0.00%) |
Mar 23, 2005 | 43.41 | 43.70 | 43.30 | 43.31 | 76,470 | -0.18(-0.42%) |
Mar 22, 2005 | 44.25 | 44.30 | 43.37 | 43.49 | 62,028 | -0.76(-1.72%) |
Mar 21, 2005 | 44.13 | 44.32 | 43.79 | 44.25 | 73,145 | +0.13(+0.28%) |
Mar 18, 2005 | 44.08 | 44.13 | 43.42 | 44.13 | 184,318 | +0.19(+0.44%) |
Mar 17, 2005 | 44.49 | 44.54 | 43.78 | 43.94 | 91,639 | -0.56(-1.25%) |
Mar 16, 2005 | 44.59 | 44.75 | 44.18 | 44.49 | 84,054 | -0.10(-0.22%) |
Mar 15, 2005 | 44.76 | 45.23 | 44.49 | 44.59 | 113,562 | -0.25(-0.56%) |
Mar 14, 2005 | 44.92 | 44.98 | 44.59 | 44.84 | 69,197 | -0.07(-0.15%) |
Mar 11, 2005 | 44.71 | 45.00 | 44.47 | 44.91 | 73,872 | +0.35(+0.78%) |
Mar 10, 2005 | 45.29 | 45.29 | 44.47 | 44.56 | 64,521 | -0.72(-1.59%) |
Mar 09, 2005 | 46.01 | 46.01 | 45.28 | 45.28 | 74,288 | -0.74(-1.61%) |
Mar 08, 2005 | 46.20 | 46.41 | 45.95 | 46.03 | 127,173 | -0.17(-0.38%) |
Mar 07, 2005 | 46.20 | 46.40 | 45.96 | 46.20 | 78,236 | +0.00(+0.00%) |
Mar 04, 2005 | 45.81 | 46.47 | 45.76 | 46.20 | 86,132 | +0.54(+1.18%) |
Mar 03, 2005 | 45.91 | 46.05 | 45.58 | 45.66 | 73,249 | -0.25(-0.54%) |
Mar 02, 2005 | 45.26 | 46.05 | 45.24 | 45.91 | 88,210 | +0.66(+1.47%) |
Mar 01, 2005 | 45.30 | 45.77 | 45.17 | 45.25 | 119,276 | -0.11(-0.23%) |
Feb 28, 2005 | 45.14 | 45.54 | 44.85 | 45.35 | 91,431 | +0.12(+0.26%) |
Feb 25, 2005 | 44.75 | 45.32 | 44.75 | 45.24 | 72,522 | +0.41(+0.92%) |
Feb 24, 2005 | 44.10 | 45.00 | 43.89 | 44.82 | 106,601 | +0.72(+1.64%) |
Feb 23, 2005 | 44.18 | 44.97 | 44.03 | 44.10 | 280,529 | -0.01(-0.02%) |
Feb 22, 2005 | 45.28 | 45.28 | 44.09 | 44.11 | 117,926 | -1.23(-2.72%) |
Feb 18, 2005 | 45.33 | 45.67 | 45.06 | 45.34 | 97,146 | +0.12(+0.26%) |
Feb 17, 2005 | 45.77 | 45.79 | 45.02 | 45.23 | 82,912 | -0.45(-0.99%) |
Feb 16, 2005 | 45.86 | 45.86 | 45.19 | 45.68 | 58,807 | -0.26(-0.57%) |
Feb 15, 2005 | 45.04 | 46.05 | 45.00 | 45.94 | 155,953 | +1.00(+2.23%) |
Feb 14, 2005 | 45.38 | 45.38 | 44.51 | 44.94 | 186,707 | -0.50(-1.10%) |
Feb 11, 2005 | 45.02 | 45.86 | 44.75 | 45.44 | 106,289 | +0.40(+0.90%) |
Feb 10, 2005 | 45.48 | 45.48 | 44.61 | 45.03 | 97,457 | -0.40(-0.89%) |
Feb 09, 2005 | 46.05 | 46.21 | 45.32 | 45.44 | 87,795 | -0.57(-1.23%) |
Feb 08, 2005 | 46.10 | 46.20 | 45.71 | 46.01 | 51,118 | -0.01(-0.02%) |
Feb 07, 2005 | 46.10 | 46.47 | 45.81 | 46.02 | 104,003 | -0.26(-0.56%) |
Feb 04, 2005 | 45.62 | 46.41 | 45.57 | 46.28 | 108,471 | +0.65(+1.43%) |
Feb 03, 2005 | 45.48 | 45.81 | 45.38 | 45.62 | 195,954 | +0.16(+0.36%) |
Feb 02, 2005 | 45.24 | 45.96 | 45.20 | 45.46 | 430,456 | +0.40(+0.90%) |