Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 46.86 | 47.37 | 46.24 | 46.71 | 864,156 | -0.09(-0.19%) |
Apr 28, 2005 | 48.00 | 48.32 | 46.75 | 46.80 | 1,107,587 | +0.40(+0.85%) |
Apr 27, 2005 | 46.79 | 46.79 | 46.12 | 46.41 | 531,483 | -0.37(-0.79%) |
Apr 26, 2005 | 47.30 | 47.65 | 46.78 | 46.78 | 704,064 | -0.52(-1.10%) |
Apr 25, 2005 | 46.90 | 47.83 | 46.90 | 47.30 | 569,973 | +0.55(+1.17%) |
Apr 22, 2005 | 47.25 | 47.25 | 46.42 | 46.75 | 533,526 | -0.50(-1.06%) |
Apr 21, 2005 | 46.94 | 47.47 | 46.94 | 47.25 | 386,718 | +0.53(+1.13%) |
Apr 20, 2005 | 47.43 | 47.60 | 46.70 | 46.72 | 374,570 | -0.80(-1.69%) |
Apr 19, 2005 | 47.43 | 47.75 | 47.16 | 47.52 | 517,517 | -0.04(-0.09%) |
Apr 18, 2005 | 47.60 | 47.93 | 47.34 | 47.57 | 433,497 | +0.18(+0.39%) |
Apr 15, 2005 | 49.09 | 49.12 | 47.38 | 47.38 | 720,528 | -1.71(-3.48%) |
Apr 14, 2005 | 49.63 | 50.18 | 48.85 | 49.09 | 466,992 | -0.54(-1.08%) |
Apr 13, 2005 | 49.98 | 50.17 | 49.58 | 49.63 | 340,848 | -0.45(-0.90%) |
Apr 12, 2005 | 50.29 | 50.47 | 49.59 | 50.08 | 774,800 | -0.40(-0.79%) |
Apr 11, 2005 | 50.49 | 50.83 | 50.14 | 50.48 | 260,802 | +0.05(+0.10%) |
Apr 08, 2005 | 50.52 | 50.79 | 50.22 | 50.42 | 255,693 | -0.09(-0.17%) |
Apr 07, 2005 | 50.31 | 51.00 | 50.04 | 50.51 | 334,717 | +0.10(+0.19%) |
Apr 06, 2005 | 50.55 | 50.77 | 49.72 | 50.41 | 194,835 | -0.01(-0.02%) |
Apr 05, 2005 | 50.36 | 50.46 | 49.89 | 50.42 | 364,124 | +0.19(+0.39%) |
Apr 04, 2005 | 50.62 | 50.62 | 49.95 | 50.23 | 372,412 | -0.33(-0.66%) |
Apr 01, 2005 | 50.06 | 50.82 | 49.93 | 50.56 | 531,937 | +0.51(+1.02%) |
Mar 31, 2005 | 49.54 | 50.32 | 49.54 | 50.05 | 583,371 | +0.71(+1.45%) |
Mar 30, 2005 | 48.97 | 49.43 | 48.66 | 49.34 | 547,038 | +0.22(+0.45%) |
Mar 29, 2005 | 50.23 | 50.43 | 49.06 | 49.12 | 521,945 | -1.10(-2.19%) |
Mar 28, 2005 | 49.61 | 50.60 | 49.59 | 50.22 | 386,718 | +0.68(+1.37%) |
Mar 24, 2005 | 49.52 | 49.81 | 49.32 | 49.54 | 383,085 | +0.11(+0.23%) |
Mar 23, 2005 | 49.83 | 49.90 | 49.31 | 49.43 | 431,226 | -0.35(-0.71%) |
Mar 22, 2005 | 49.32 | 50.69 | 49.32 | 49.78 | 672,046 | +0.47(+0.95%) |
Mar 21, 2005 | 49.22 | 49.47 | 48.90 | 49.31 | 468,241 | -0.08(-0.16%) |
Mar 18, 2005 | 50.04 | 50.46 | 49.36 | 49.39 | 799,779 | -0.37(-0.74%) |
Mar 17, 2005 | 50.04 | 50.16 | 49.27 | 49.76 | 557,143 | -0.08(-0.16%) |
Mar 16, 2005 | 50.23 | 50.37 | 49.73 | 49.84 | 647,407 | -0.48(-0.95%) |
Mar 15, 2005 | 50.73 | 51.08 | 50.18 | 50.32 | 388,649 | -0.34(-0.68%) |
Mar 14, 2005 | 50.96 | 50.99 | 50.42 | 50.66 | 562,025 | -0.08(-0.16%) |
Mar 11, 2005 | 50.63 | 51.10 | 50.58 | 50.74 | 428,615 | +0.20(+0.40%) |
Mar 10, 2005 | 51.19 | 51.38 | 50.13 | 50.54 | 425,095 | -0.63(-1.24%) |
Mar 09, 2005 | 51.66 | 51.71 | 51.13 | 51.17 | 329,267 | -0.62(-1.19%) |
Mar 08, 2005 | 51.95 | 51.95 | 51.44 | 51.79 | 323,703 | -0.06(-0.12%) |
Mar 07, 2005 | 52.41 | 52.54 | 51.76 | 51.85 | 465,175 | -0.69(-1.31%) |
Mar 04, 2005 | 51.52 | 52.55 | 51.42 | 52.54 | 452,799 | +1.23(+2.40%) |
Mar 03, 2005 | 51.19 | 51.78 | 51.18 | 51.30 | 488,110 | +0.11(+0.22%) |
Mar 02, 2005 | 50.55 | 51.30 | 50.29 | 51.19 | 429,864 | +0.65(+1.29%) |
Mar 01, 2005 | 50.96 | 51.29 | 50.33 | 50.54 | 449,166 | -0.42(-0.83%) |
Feb 28, 2005 | 51.44 | 51.46 | 50.55 | 50.96 | 320,865 | -0.58(-1.13%) |
Feb 25, 2005 | 50.69 | 51.62 | 50.59 | 51.54 | 482,774 | +0.87(+1.72%) |
Feb 24, 2005 | 49.50 | 50.77 | 49.36 | 50.67 | 489,018 | +1.24(+2.51%) |
Feb 23, 2005 | 49.06 | 49.62 | 48.71 | 49.43 | 478,005 | +0.48(+0.97%) |
Feb 22, 2005 | 49.89 | 50.11 | 48.95 | 48.95 | 382,290 | -1.37(-2.71%) |
Feb 18, 2005 | 50.36 | 50.36 | 49.96 | 50.32 | 337,896 | +0.03(+0.05%) |
Feb 17, 2005 | 50.47 | 50.66 | 50.26 | 50.29 | 394,326 | +0.02(+0.04%) |
Feb 16, 2005 | 49.88 | 50.42 | 49.81 | 50.27 | 287,030 | +0.42(+0.85%) |
Feb 15, 2005 | 50.03 | 50.15 | 49.78 | 49.85 | 566,112 | -0.33(-0.67%) |
Feb 14, 2005 | 50.40 | 50.47 | 49.75 | 50.18 | 337,896 | -0.20(-0.40%) |
Feb 11, 2005 | 50.17 | 50.55 | 49.69 | 50.39 | 403,068 | +0.23(+0.46%) |
Feb 10, 2005 | 50.27 | 50.50 | 50.07 | 50.16 | 552,033 | -0.27(-0.54%) |
Feb 09, 2005 | 50.64 | 50.73 | 50.37 | 50.43 | 351,521 | -0.21(-0.42%) |
Feb 08, 2005 | 50.55 | 50.77 | 50.54 | 50.64 | 512,862 | +0.01(+0.02%) |
Feb 07, 2005 | 50.69 | 50.93 | 50.55 | 50.63 | 399,889 | +0.00(+0.00%) |
Feb 04, 2005 | 49.74 | 50.68 | 49.71 | 50.63 | 502,984 | +0.66(+1.32%) |
Feb 03, 2005 | 49.59 | 50.03 | 49.50 | 49.97 | 455,751 | +0.25(+0.50%) |
Feb 02, 2005 | 49.39 | 49.74 | 49.23 | 49.73 | 561,117 | +0.71(+1.46%) |