Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 46.61 | 46.97 | 46.19 | 46.86 | 835,513 | +0.65(+1.41%) |
Apr 28, 2005 | 46.77 | 46.79 | 46.21 | 46.21 | 536,721 | -0.70(-1.48%) |
Apr 27, 2005 | 46.54 | 47.08 | 46.40 | 46.90 | 642,851 | +0.22(+0.47%) |
Apr 26, 2005 | 47.10 | 47.27 | 46.69 | 46.69 | 416,790 | -0.50(-1.06%) |
Apr 25, 2005 | 46.97 | 47.26 | 46.91 | 47.19 | 450,741 | +0.50(+1.07%) |
Apr 22, 2005 | 46.82 | 46.95 | 46.23 | 46.69 | 692,672 | -0.14(-0.29%) |
Apr 21, 2005 | 46.48 | 46.85 | 46.17 | 46.82 | 700,401 | +0.82(+1.78%) |
Apr 20, 2005 | 46.69 | 46.79 | 45.97 | 46.00 | 548,038 | -0.79(-1.69%) |
Apr 19, 2005 | 46.52 | 46.82 | 46.52 | 46.79 | 1,307,231 | +0.46(+0.99%) |
Apr 18, 2005 | 46.00 | 46.45 | 45.95 | 46.34 | 1,140,101 | +0.28(+0.61%) |
Apr 15, 2005 | 46.76 | 46.96 | 45.99 | 46.05 | 1,143,275 | -0.72(-1.53%) |
Apr 14, 2005 | 47.53 | 47.53 | 46.77 | 46.77 | 1,228,427 | -0.69(-1.45%) |
Apr 13, 2005 | 48.01 | 48.05 | 47.36 | 47.46 | 609,038 | -0.58(-1.21%) |
Apr 12, 2005 | 47.82 | 48.20 | 47.42 | 48.04 | 1,304,195 | +0.20(+0.42%) |
Apr 11, 2005 | 47.87 | 47.91 | 47.66 | 47.84 | 367,934 | +0.05(+0.11%) |
Apr 08, 2005 | 48.23 | 48.24 | 47.78 | 47.79 | 699,297 | -0.40(-0.83%) |
Apr 07, 2005 | 48.04 | 48.25 | 47.98 | 48.18 | 510,085 | +0.14(+0.30%) |
Apr 06, 2005 | 47.87 | 48.11 | 47.82 | 48.04 | 857,456 | +0.39(+0.82%) |
Apr 05, 2005 | 47.66 | 47.92 | 47.62 | 47.65 | 706,473 | -0.04(-0.08%) |
Apr 04, 2005 | 48.31 | 48.31 | 47.36 | 47.68 | 604,070 | +0.07(+0.14%) |
Apr 01, 2005 | 48.05 | 48.24 | 47.43 | 47.62 | 1,289,428 | -0.07(-0.14%) |
Mar 31, 2005 | 47.79 | 47.88 | 47.66 | 47.68 | 1,000,711 | +0.06(+0.12%) |
Mar 30, 2005 | 47.19 | 47.63 | 47.11 | 47.63 | 1,173,913 | +0.65(+1.39%) |
Mar 29, 2005 | 47.34 | 47.56 | 46.87 | 46.97 | 713,098 | -0.36(-0.77%) |
Mar 28, 2005 | 47.39 | 47.55 | 47.31 | 47.34 | 741,804 | +0.05(+0.11%) |
Mar 24, 2005 | 47.38 | 47.59 | 47.23 | 47.29 | 1,033,419 | -0.36(-0.76%) |
Mar 23, 2005 | 47.76 | 47.82 | 47.50 | 47.65 | 1,371,820 | -0.04(-0.08%) |
Mar 22, 2005 | 48.42 | 48.61 | 47.68 | 47.68 | 1,232,292 | -0.67(-1.38%) |
Mar 21, 2005 | 48.51 | 48.58 | 48.11 | 48.35 | 600,343 | -0.10(-0.21%) |
Mar 18, 2005 | 48.68 | 48.70 | 48.32 | 48.45 | 655,686 | -0.17(-0.34%) |
Mar 17, 2005 | 48.53 | 48.69 | 48.40 | 48.62 | 728,141 | +0.20(+0.40%) |
Mar 16, 2005 | 48.61 | 48.70 | 48.31 | 48.42 | 532,166 | -0.38(-0.77%) |
Mar 15, 2005 | 49.34 | 49.35 | 48.80 | 48.80 | 690,602 | -0.34(-0.69%) |
Mar 14, 2005 | 48.84 | 49.14 | 48.81 | 49.14 | 1,151,004 | +0.38(+0.79%) |
Mar 11, 2005 | 49.03 | 49.21 | 48.66 | 48.76 | 1,197,927 | -0.20(-0.40%) |
Mar 10, 2005 | 49.03 | 49.03 | 48.61 | 48.95 | 878,710 | +0.03(+0.06%) |
Mar 09, 2005 | 49.40 | 49.50 | 48.87 | 48.92 | 553,972 | -0.63(-1.27%) |
Mar 08, 2005 | 49.72 | 49.74 | 49.50 | 49.55 | 622,425 | -0.17(-0.35%) |
Mar 07, 2005 | 49.73 | 49.86 | 49.68 | 49.73 | 951,165 | -0.01(-0.03%) |
Mar 04, 2005 | 49.34 | 49.79 | 49.27 | 49.74 | 582,126 | +0.66(+1.34%) |
Mar 03, 2005 | 49.18 | 49.28 | 48.84 | 49.08 | 594,685 | +0.04(+0.07%) |
Mar 02, 2005 | 48.77 | 49.24 | 48.77 | 49.05 | 1,327,243 | +0.08(+0.16%) |
Mar 01, 2005 | 48.94 | 49.08 | 48.89 | 48.97 | 1,989,277 | +0.10(+0.21%) |
Feb 28, 2005 | 48.95 | 49.05 | 48.55 | 48.87 | 918,457 | -0.20(-0.40%) |
Feb 25, 2005 | 48.58 | 49.13 | 48.55 | 49.06 | 2,539,800 | +0.52(+1.07%) |
Feb 24, 2005 | 48.17 | 48.55 | 48.07 | 48.54 | 891,407 | +0.34(+0.71%) |
Feb 23, 2005 | 47.99 | 48.21 | 47.86 | 48.20 | 2,151,439 | +0.49(+1.03%) |
Feb 22, 2005 | 48.31 | 48.54 | 47.71 | 47.71 | 860,355 | -0.82(-1.69%) |
Feb 18, 2005 | 48.53 | 48.57 | 48.38 | 48.53 | 695,984 | +0.00(+0.00%) |
Feb 17, 2005 | 48.94 | 48.94 | 48.49 | 48.53 | 1,095,800 | -0.30(-0.62%) |
Feb 16, 2005 | 48.73 | 48.96 | 48.59 | 48.83 | 461,505 | +0.05(+0.10%) |
Feb 15, 2005 | 48.68 | 48.82 | 48.57 | 48.78 | 464,127 | +0.19(+0.39%) |
Feb 14, 2005 | 48.47 | 48.64 | 48.47 | 48.59 | 794,800 | +0.03(+0.06%) |
Feb 11, 2005 | 48.29 | 48.70 | 48.13 | 48.56 | 735,317 | +0.26(+0.54%) |
Feb 10, 2005 | 48.19 | 48.35 | 48.09 | 48.30 | 1,191,303 | +0.28(+0.59%) |
Feb 09, 2005 | 48.37 | 48.40 | 48.00 | 48.02 | 607,934 | -0.30(-0.63%) |
Feb 08, 2005 | 48.31 | 48.42 | 48.24 | 48.32 | 544,173 | +0.12(+0.24%) |
Feb 07, 2005 | 48.29 | 48.38 | 48.16 | 48.21 | 1,432,958 | -0.10(-0.21%) |
Feb 04, 2005 | 47.76 | 48.37 | 47.76 | 48.31 | 426,727 | +0.46(+0.95%) |
Feb 03, 2005 | 47.76 | 47.85 | 47.62 | 47.85 | 1,024,587 | +0.00(+0.00%) |
Feb 02, 2005 | 47.70 | 47.92 | 47.60 | 47.85 | 506,635 | +0.19(+0.40%) |