Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 48.93 | 49.54 | 48.76 | 49.47 | 258,118 | +0.66(+1.36%) |
Apr 28, 2005 | 49.12 | 49.17 | 48.73 | 48.80 | 118,192 | -0.45(-0.91%) |
Apr 27, 2005 | 48.74 | 49.26 | 48.52 | 49.25 | 154,211 | +0.37(+0.75%) |
Apr 26, 2005 | 49.18 | 49.39 | 48.85 | 48.89 | 404,150 | -0.15(-0.30%) |
Apr 25, 2005 | 49.10 | 49.17 | 48.85 | 49.03 | 478,631 | -0.01(-0.02%) |
Apr 22, 2005 | 49.80 | 49.80 | 48.73 | 49.04 | 463,612 | +0.05(+0.10%) |
Apr 21, 2005 | 48.88 | 49.17 | 48.69 | 48.99 | 384,247 | +0.57(+1.17%) |
Apr 20, 2005 | 48.88 | 49.07 | 48.35 | 48.43 | 136,507 | -0.71(-1.45%) |
Apr 19, 2005 | 49.15 | 49.17 | 48.76 | 49.14 | 215,506 | +0.14(+0.28%) |
Apr 18, 2005 | 49.27 | 49.27 | 48.63 | 49.00 | 328,326 | -0.41(-0.83%) |
Apr 15, 2005 | 49.46 | 49.84 | 49.36 | 49.41 | 821,120 | +0.39(+0.80%) |
Apr 14, 2005 | 49.19 | 49.30 | 48.96 | 49.02 | 261,903 | -0.09(-0.18%) |
Apr 13, 2005 | 49.07 | 49.46 | 48.89 | 49.11 | 185,347 | +0.02(+0.05%) |
Apr 12, 2005 | 48.51 | 49.11 | 48.26 | 49.08 | 131,501 | +0.25(+0.50%) |
Apr 11, 2005 | 48.96 | 48.96 | 48.65 | 48.84 | 83,027 | -0.01(-0.02%) |
Apr 08, 2005 | 49.19 | 49.19 | 48.73 | 48.85 | 90,109 | -0.29(-0.60%) |
Apr 07, 2005 | 48.57 | 49.15 | 48.35 | 49.14 | 164,468 | +0.45(+0.93%) |
Apr 06, 2005 | 48.79 | 48.97 | 48.63 | 48.69 | 158,241 | +0.05(+0.10%) |
Apr 05, 2005 | 47.87 | 48.64 | 47.87 | 48.64 | 196,824 | +0.94(+1.97%) |
Apr 04, 2005 | 47.50 | 47.78 | 47.36 | 47.70 | 75,946 | +0.14(+0.29%) |
Apr 01, 2005 | 48.12 | 48.16 | 47.34 | 47.56 | 582,537 | -0.31(-0.65%) |
Mar 31, 2005 | 48.03 | 48.03 | 47.76 | 47.87 | 123,564 | -0.36(-0.75%) |
Mar 30, 2005 | 47.63 | 48.23 | 47.63 | 48.23 | 152,502 | +0.79(+1.66%) |
Mar 29, 2005 | 47.53 | 47.90 | 47.44 | 47.44 | 84,370 | -0.29(-0.62%) |
Mar 28, 2005 | 47.85 | 47.94 | 47.62 | 47.74 | 386,689 | +0.04(+0.09%) |
Mar 24, 2005 | 47.83 | 48.04 | 47.63 | 47.70 | 280,829 | +0.00(+0.00%) |
Mar 23, 2005 | 47.35 | 47.83 | 47.19 | 47.70 | 76,434 | +0.44(+0.94%) |
Mar 22, 2005 | 47.51 | 47.70 | 47.19 | 47.26 | 100,732 | +0.02(+0.03%) |
Mar 21, 2005 | 47.37 | 47.47 | 47.06 | 47.24 | 53,479 | -0.24(-0.50%) |
Mar 18, 2005 | 47.53 | 47.53 | 47.09 | 47.48 | 94,138 | +0.07(+0.16%) |
Mar 17, 2005 | 47.26 | 47.53 | 47.16 | 47.40 | 86,446 | +0.03(+0.07%) |
Mar 16, 2005 | 47.72 | 47.77 | 47.26 | 47.37 | 94,871 | -0.48(-0.99%) |
Mar 15, 2005 | 48.50 | 48.50 | 47.79 | 47.85 | 59,706 | -0.56(-1.15%) |
Mar 14, 2005 | 47.87 | 48.40 | 47.72 | 48.40 | 96,703 | +0.46(+0.96%) |
Mar 11, 2005 | 48.40 | 48.44 | 47.81 | 47.94 | 159,340 | -0.38(-0.78%) |
Mar 10, 2005 | 48.28 | 48.55 | 48.21 | 48.32 | 176,434 | +0.12(+0.25%) |
Mar 09, 2005 | 48.32 | 48.48 | 48.07 | 48.20 | 160,072 | -0.35(-0.73%) |
Mar 08, 2005 | 48.74 | 48.86 | 48.44 | 48.55 | 85,347 | -0.31(-0.64%) |
Mar 07, 2005 | 48.78 | 49.07 | 48.75 | 48.86 | 132,844 | +0.11(+0.22%) |
Mar 04, 2005 | 48.48 | 48.79 | 48.48 | 48.76 | 91,086 | +0.34(+0.69%) |
Mar 03, 2005 | 48.69 | 48.69 | 48.17 | 48.42 | 57,142 | -0.05(-0.10%) |
Mar 02, 2005 | 48.25 | 48.79 | 48.16 | 48.47 | 122,466 | +0.09(+0.19%) |
Mar 01, 2005 | 48.27 | 48.48 | 48.20 | 48.38 | 93,406 | +0.47(+0.97%) |
Feb 28, 2005 | 48.25 | 48.32 | 47.81 | 47.91 | 237,972 | -0.87(-1.78%) |
Feb 25, 2005 | 48.35 | 48.79 | 48.27 | 48.78 | 107,203 | +0.51(+1.05%) |
Feb 24, 2005 | 47.98 | 48.32 | 47.58 | 48.27 | 193,528 | +0.27(+0.56%) |
Feb 23, 2005 | 47.76 | 48.09 | 47.67 | 48.00 | 110,622 | +0.30(+0.64%) |
Feb 22, 2005 | 48.16 | 48.42 | 47.61 | 47.70 | 1,284,367 | -0.62(-1.29%) |
Feb 18, 2005 | 47.72 | 48.32 | 47.53 | 48.32 | 178,754 | +0.61(+1.27%) |
Feb 17, 2005 | 47.85 | 47.88 | 47.52 | 47.72 | 72,527 | -0.03(-0.07%) |
Feb 16, 2005 | 47.72 | 47.79 | 47.51 | 47.75 | 70,817 | -0.12(-0.26%) |
Feb 15, 2005 | 47.87 | 48.08 | 47.71 | 47.87 | 111,965 | +0.08(+0.17%) |
Feb 14, 2005 | 47.91 | 47.91 | 47.66 | 47.79 | 48,717 | -0.01(-0.02%) |
Feb 11, 2005 | 47.49 | 48.04 | 47.30 | 47.80 | 83,149 | +0.51(+1.07%) |
Feb 10, 2005 | 47.43 | 47.43 | 47.04 | 47.29 | 657,995 | +0.06(+0.12%) |
Feb 09, 2005 | 47.83 | 47.91 | 47.17 | 47.23 | 80,219 | -0.52(-1.08%) |
Feb 08, 2005 | 47.76 | 47.87 | 47.67 | 47.75 | 93,772 | +0.11(+0.22%) |
Feb 07, 2005 | 47.76 | 47.82 | 47.58 | 47.64 | 75,213 | +0.00(+0.00%) |
Feb 04, 2005 | 47.00 | 47.69 | 47.00 | 47.64 | 92,673 | +0.45(+0.95%) |
Feb 03, 2005 | 47.30 | 47.30 | 47.02 | 47.19 | 80,097 | +0.03(+0.07%) |
Feb 02, 2005 | 47.14 | 47.40 | 47.10 | 47.16 | 190,841 | +0.01(+0.02%) |