Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 41.88 | 41.88 | 41.56 | 41.59 | 1,241 | -0.09(-0.21%) |
Apr 28, 2005 | 41.68 | 42.48 | 41.48 | 41.68 | 5,711 | -2.62(-5.91%) |
Apr 27, 2005 | 45.10 | 45.10 | 43.09 | 44.29 | 13,410 | -0.68(-1.52%) |
Apr 26, 2005 | 43.57 | 45.30 | 43.57 | 44.98 | 6,953 | +1.21(+2.76%) |
Apr 25, 2005 | 43.21 | 43.97 | 42.87 | 43.77 | 2,731 | +0.52(+1.21%) |
Apr 22, 2005 | 42.88 | 43.45 | 42.61 | 43.25 | 5,835 | +0.77(+1.80%) |
Apr 21, 2005 | 42.30 | 42.68 | 42.28 | 42.48 | 3,104 | +0.20(+0.48%) |
Apr 20, 2005 | 40.27 | 42.28 | 40.27 | 42.28 | 11,175 | +2.17(+5.40%) |
Apr 19, 2005 | 39.70 | 40.11 | 39.70 | 40.11 | 1,614 | +0.60(+1.53%) |
Apr 18, 2005 | 39.86 | 40.03 | 39.47 | 39.51 | 2,731 | +0.05(+0.12%) |
Apr 15, 2005 | 39.46 | 40.27 | 39.45 | 39.46 | 13,534 | -1.14(-2.82%) |
Apr 14, 2005 | 41.52 | 41.52 | 40.52 | 40.61 | 3,849 | -1.12(-2.68%) |
Apr 13, 2005 | 41.07 | 42.28 | 41.07 | 41.73 | 7,201 | +0.25(+0.60%) |
Apr 12, 2005 | 43.18 | 43.18 | 41.48 | 41.48 | 8,071 | -1.71(-3.95%) |
Apr 11, 2005 | 43.49 | 43.49 | 43.09 | 43.18 | 1,738 | -0.32(-0.74%) |
Apr 08, 2005 | 43.50 | 43.53 | 43.50 | 43.50 | 2,110 | -0.15(-0.33%) |
Apr 07, 2005 | 42.72 | 43.89 | 42.72 | 43.65 | 6,456 | +0.96(+2.24%) |
Apr 06, 2005 | 42.28 | 42.88 | 42.28 | 42.69 | 2,855 | +0.21(+0.49%) |
Apr 05, 2005 | 43.25 | 43.25 | 41.88 | 42.48 | 12,789 | -0.39(-0.90%) |
Apr 04, 2005 | 42.52 | 43.71 | 42.52 | 42.87 | 9,933 | -0.46(-1.06%) |
Apr 01, 2005 | 42.56 | 43.93 | 42.36 | 43.33 | 8,319 | +0.97(+2.28%) |
Mar 31, 2005 | 40.99 | 42.60 | 40.67 | 42.36 | 15,024 | +1.97(+4.86%) |
Mar 30, 2005 | 40.27 | 40.91 | 40.25 | 40.40 | 12,168 | +0.13(+0.32%) |
Mar 29, 2005 | 42.84 | 42.97 | 39.50 | 40.27 | 38,120 | -3.02(-6.98%) |
Mar 28, 2005 | 44.46 | 44.66 | 43.29 | 43.29 | 7,201 | -0.97(-2.18%) |
Mar 24, 2005 | 44.09 | 44.54 | 43.93 | 44.25 | 3,849 | -0.04(-0.09%) |
Mar 23, 2005 | 45.70 | 46.06 | 44.29 | 44.29 | 7,574 | -1.81(-3.93%) |
Mar 22, 2005 | 47.52 | 47.52 | 46.11 | 46.11 | 7,201 | -1.00(-2.12%) |
Mar 21, 2005 | 47.15 | 47.35 | 46.35 | 47.10 | 12,913 | -0.04(-0.09%) |
Mar 18, 2005 | 46.28 | 47.44 | 45.95 | 47.15 | 9,188 | +1.24(+2.70%) |
Mar 17, 2005 | 43.97 | 45.90 | 43.97 | 45.90 | 8,691 | +2.17(+4.97%) |
Mar 16, 2005 | 43.89 | 43.97 | 43.01 | 43.73 | 12,665 | -0.31(-0.69%) |
Mar 15, 2005 | 43.89 | 44.30 | 43.89 | 44.04 | 8,071 | -0.23(-0.53%) |
Mar 14, 2005 | 43.92 | 44.52 | 43.73 | 44.27 | 12,168 | -0.46(-1.03%) |
Mar 11, 2005 | 43.65 | 44.73 | 43.44 | 44.73 | 17,632 | +1.08(+2.47%) |
Mar 10, 2005 | 44.54 | 44.54 | 43.01 | 43.65 | 26,820 | -1.29(-2.87%) |
Mar 09, 2005 | 45.54 | 45.57 | 44.21 | 44.94 | 14,403 | -0.89(-1.93%) |
Mar 08, 2005 | 46.71 | 46.71 | 44.29 | 45.82 | 37,623 | -1.29(-2.74%) |
Mar 07, 2005 | 48.16 | 49.53 | 46.71 | 47.11 | 31,787 | -1.11(-2.30%) |
Mar 04, 2005 | 47.48 | 48.33 | 47.48 | 48.22 | 12,665 | -0.34(-0.70%) |
Mar 03, 2005 | 47.84 | 48.56 | 47.44 | 48.56 | 10,430 | +0.36(+0.75%) |
Mar 02, 2005 | 48.20 | 48.40 | 45.30 | 48.20 | 31,166 | -0.60(-1.22%) |
Mar 01, 2005 | 49.88 | 49.88 | 47.84 | 48.80 | 13,286 | -0.88(-1.77%) |
Feb 28, 2005 | 51.90 | 51.93 | 48.32 | 49.67 | 44,328 | -1.52(-2.97%) |
Feb 25, 2005 | 47.84 | 51.28 | 47.64 | 51.20 | 34,891 | +3.40(+7.11%) |
Feb 24, 2005 | 50.98 | 51.37 | 47.03 | 47.80 | 72,018 | -2.98(-5.87%) |
Feb 23, 2005 | 51.54 | 51.94 | 50.47 | 50.78 | 22,226 | -0.27(-0.52%) |
Feb 22, 2005 | 52.35 | 54.68 | 50.94 | 51.04 | 56,621 | -0.30(-0.58%) |
Feb 18, 2005 | 47.52 | 51.34 | 47.52 | 51.34 | 24,709 | +3.91(+8.23%) |
Feb 17, 2005 | 45.90 | 47.44 | 45.90 | 47.44 | 6,953 | +1.73(+3.79%) |
Feb 16, 2005 | 45.59 | 45.94 | 44.87 | 45.70 | 7,574 | +0.12(+0.27%) |
Feb 15, 2005 | 45.10 | 46.71 | 45.10 | 45.58 | 14,776 | +0.48(+1.07%) |
Feb 14, 2005 | 43.21 | 45.10 | 42.36 | 45.10 | 16,887 | +1.49(+3.42%) |
Feb 11, 2005 | 42.14 | 43.61 | 42.13 | 43.61 | 9,312 | +1.48(+3.52%) |
Feb 10, 2005 | 41.88 | 42.69 | 41.88 | 42.13 | 6,456 | +0.68(+1.65%) |
Feb 09, 2005 | 40.79 | 41.76 | 40.55 | 41.44 | 6,581 | +0.77(+1.90%) |
Feb 08, 2005 | 40.27 | 41.03 | 40.11 | 40.67 | 5,587 | +0.16(+0.40%) |
Feb 07, 2005 | 39.91 | 40.59 | 39.74 | 40.51 | 3,849 | +1.01(+2.55%) |
Feb 04, 2005 | 38.58 | 39.86 | 38.58 | 39.50 | 2,483 | +0.64(+1.64%) |
Feb 03, 2005 | 39.58 | 39.66 | 38.86 | 38.87 | 3,725 | -0.63(-1.59%) |
Feb 02, 2005 | 38.66 | 39.49 | 38.49 | 39.49 | 4,221 | +1.04(+2.70%) |