Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 51.27 | 51.38 | 50.65 | 51.31 | 163,479 | +0.16(+0.32%) |
Apr 28, 2005 | 51.32 | 51.51 | 50.66 | 51.15 | 184,516 | -0.17(-0.33%) |
Apr 27, 2005 | 51.69 | 51.69 | 50.47 | 51.32 | 184,078 | -0.50(-0.96%) |
Apr 26, 2005 | 52.02 | 52.52 | 51.48 | 51.82 | 149,308 | -0.18(-0.34%) |
Apr 25, 2005 | 51.44 | 52.13 | 51.13 | 51.99 | 237,549 | +0.49(+0.94%) |
Apr 22, 2005 | 50.40 | 52.02 | 50.24 | 51.51 | 278,747 | +1.28(+2.55%) |
Apr 21, 2005 | 49.53 | 50.57 | 49.52 | 50.23 | 272,465 | +0.77(+1.55%) |
Apr 20, 2005 | 50.84 | 50.84 | 48.71 | 49.46 | 238,279 | -1.10(-2.18%) |
Apr 19, 2005 | 48.73 | 50.56 | 48.73 | 50.56 | 274,803 | +2.52(+5.24%) |
Apr 18, 2005 | 48.19 | 48.51 | 47.98 | 48.04 | 103,580 | +0.13(+0.27%) |
Apr 15, 2005 | 48.20 | 48.30 | 47.49 | 47.91 | 170,930 | -0.29(-0.60%) |
Apr 14, 2005 | 48.31 | 48.82 | 48.09 | 48.20 | 119,358 | +0.00(+0.00%) |
Apr 13, 2005 | 48.49 | 48.49 | 47.78 | 48.20 | 178,819 | -0.40(-0.82%) |
Apr 12, 2005 | 48.91 | 48.93 | 47.57 | 48.60 | 446,901 | -0.38(-0.78%) |
Apr 11, 2005 | 50.17 | 50.17 | 48.63 | 48.98 | 224,984 | -1.28(-2.55%) |
Apr 08, 2005 | 50.39 | 50.58 | 50.26 | 50.26 | 21,475 | -0.25(-0.49%) |
Apr 07, 2005 | 50.32 | 50.51 | 49.83 | 50.51 | 84,004 | +0.29(+0.57%) |
Apr 06, 2005 | 50.90 | 51.04 | 50.07 | 50.22 | 122,719 | -0.58(-1.13%) |
Apr 05, 2005 | 51.16 | 51.42 | 50.58 | 50.80 | 114,099 | -0.27(-0.52%) |
Apr 04, 2005 | 51.64 | 51.65 | 50.29 | 51.06 | 107,379 | -0.70(-1.36%) |
Apr 01, 2005 | 51.29 | 51.77 | 51.03 | 51.77 | 77,575 | +0.48(+0.93%) |
Mar 31, 2005 | 50.65 | 51.30 | 50.54 | 51.29 | 130,169 | +0.65(+1.28%) |
Mar 30, 2005 | 50.65 | 50.93 | 50.41 | 50.64 | 144,341 | +0.00(+0.00%) |
Mar 29, 2005 | 51.97 | 51.97 | 50.48 | 50.64 | 116,729 | -1.43(-2.75%) |
Mar 28, 2005 | 51.44 | 52.19 | 51.44 | 52.07 | 141,419 | +0.77(+1.49%) |
Mar 24, 2005 | 51.52 | 51.85 | 51.27 | 51.30 | 62,236 | -0.36(-0.69%) |
Mar 23, 2005 | 52.85 | 52.85 | 51.43 | 51.66 | 134,990 | -1.31(-2.48%) |
Mar 22, 2005 | 53.70 | 53.84 | 52.95 | 52.97 | 70,417 | -0.58(-1.09%) |
Mar 21, 2005 | 54.42 | 54.42 | 53.08 | 53.55 | 55,077 | -0.96(-1.76%) |
Mar 18, 2005 | 54.53 | 54.62 | 53.96 | 54.51 | 23,521 | +0.09(+0.16%) |
Mar 17, 2005 | 54.62 | 54.73 | 54.25 | 54.42 | 24,982 | -0.21(-0.39%) |
Mar 16, 2005 | 55.08 | 55.08 | 53.97 | 54.64 | 69,102 | -0.55(-0.99%) |
Mar 15, 2005 | 55.42 | 55.42 | 54.83 | 55.18 | 40,029 | -0.06(-0.11%) |
Mar 14, 2005 | 54.83 | 55.80 | 54.83 | 55.25 | 77,722 | +0.51(+0.94%) |
Mar 11, 2005 | 54.62 | 55.15 | 54.62 | 54.73 | 69,686 | +0.23(+0.41%) |
Mar 10, 2005 | 55.14 | 55.34 | 54.46 | 54.51 | 96,714 | -0.63(-1.14%) |
Mar 09, 2005 | 55.31 | 55.56 | 54.95 | 55.14 | 67,933 | -0.21(-0.37%) |
Mar 08, 2005 | 54.97 | 55.43 | 54.92 | 55.34 | 46,165 | +0.37(+0.67%) |
Mar 07, 2005 | 55.03 | 55.38 | 54.88 | 54.97 | 20,160 | -0.16(-0.30%) |
Mar 04, 2005 | 54.41 | 55.25 | 54.31 | 55.14 | 59,168 | +0.68(+1.24%) |
Mar 03, 2005 | 54.58 | 54.82 | 54.21 | 54.46 | 90,140 | -0.28(-0.51%) |
Mar 02, 2005 | 54.66 | 55.72 | 54.44 | 54.74 | 211,982 | -0.03(-0.05%) |
Mar 01, 2005 | 53.12 | 55.06 | 53.12 | 54.77 | 220,894 | +1.64(+3.09%) |
Feb 28, 2005 | 53.30 | 53.30 | 52.71 | 53.12 | 160,995 | -0.38(-0.72%) |
Feb 25, 2005 | 53.60 | 53.73 | 53.29 | 53.51 | 124,033 | +0.04(+0.08%) |
Feb 24, 2005 | 53.67 | 53.67 | 53.25 | 53.47 | 61,797 | -0.10(-0.19%) |
Feb 23, 2005 | 54.30 | 54.33 | 53.53 | 53.57 | 101,389 | -0.73(-1.35%) |
Feb 22, 2005 | 55.02 | 55.02 | 53.87 | 54.30 | 117,021 | -0.82(-1.49%) |
Feb 18, 2005 | 55.24 | 55.35 | 54.51 | 55.12 | 252,304 | +0.19(+0.35%) |
Feb 17, 2005 | 52.88 | 55.44 | 52.88 | 54.93 | 869,406 | +1.83(+3.44%) |
Feb 16, 2005 | 54.07 | 54.07 | 52.82 | 53.10 | 728,571 | -1.31(-2.42%) |
Feb 15, 2005 | 54.55 | 54.94 | 54.35 | 54.42 | 122,134 | -0.27(-0.49%) |
Feb 14, 2005 | 55.48 | 55.66 | 54.59 | 54.68 | 114,976 | -0.76(-1.37%) |
Feb 11, 2005 | 55.24 | 56.44 | 55.08 | 55.44 | 104,311 | +0.10(+0.19%) |
Feb 10, 2005 | 54.66 | 55.38 | 54.49 | 55.34 | 28,780 | +0.58(+1.06%) |
Feb 09, 2005 | 54.90 | 55.27 | 54.72 | 54.76 | 46,165 | -0.28(-0.51%) |
Feb 08, 2005 | 55.04 | 55.44 | 54.76 | 55.04 | 50,694 | -0.12(-0.22%) |
Feb 07, 2005 | 55.34 | 55.75 | 55.16 | 55.16 | 53,470 | +0.13(+0.24%) |
Feb 04, 2005 | 54.79 | 55.31 | 54.79 | 55.03 | 117,313 | +0.24(+0.44%) |
Feb 03, 2005 | 54.01 | 55.10 | 54.01 | 54.79 | 120,381 | +0.67(+1.24%) |
Feb 02, 2005 | 54.68 | 54.68 | 53.80 | 54.12 | 71,732 | -0.50(-0.91%) |