Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 38.07 | 38.59 | 36.64 | 38.20 | 6,152,029 | +0.84(+2.25%) |
Apr 28, 2005 | 38.24 | 39.08 | 37.15 | 37.36 | 5,501,413 | -0.89(-2.34%) |
Apr 27, 2005 | 39.36 | 39.37 | 37.12 | 38.26 | 10,752,676 | -1.51(-3.80%) |
Apr 26, 2005 | 42.89 | 43.03 | 39.76 | 39.77 | 9,050,308 | -1.71(-4.11%) |
Apr 25, 2005 | 40.79 | 41.52 | 39.96 | 41.47 | 4,086,578 | +0.89(+2.20%) |
Apr 22, 2005 | 41.47 | 41.99 | 39.79 | 40.58 | 4,398,064 | -1.29(-3.07%) |
Apr 21, 2005 | 41.55 | 42.03 | 39.85 | 41.87 | 5,995,559 | +1.05(+2.58%) |
Apr 20, 2005 | 42.22 | 42.22 | 40.09 | 40.81 | 4,725,890 | -0.91(-2.18%) |
Apr 19, 2005 | 40.87 | 41.81 | 40.87 | 41.72 | 5,563,307 | +1.30(+3.23%) |
Apr 18, 2005 | 38.34 | 40.63 | 38.28 | 40.42 | 8,283,739 | +2.08(+5.43%) |
Apr 15, 2005 | 40.21 | 41.05 | 37.71 | 38.34 | 12,565,178 | -1.72(-4.28%) |
Apr 14, 2005 | 41.10 | 41.28 | 39.55 | 40.05 | 10,455,182 | -1.49(-3.59%) |
Apr 13, 2005 | 43.56 | 43.72 | 40.72 | 41.55 | 7,635,697 | -1.99(-4.58%) |
Apr 12, 2005 | 42.98 | 43.63 | 42.01 | 43.54 | 5,054,500 | +0.44(+1.02%) |
Apr 11, 2005 | 43.08 | 43.45 | 42.13 | 43.10 | 5,443,325 | +0.02(+0.04%) |
Apr 08, 2005 | 44.23 | 44.35 | 43.02 | 43.08 | 6,493,174 | -1.90(-4.23%) |
Apr 07, 2005 | 45.39 | 45.39 | 44.51 | 44.99 | 4,585,313 | +0.04(+0.10%) |
Apr 06, 2005 | 43.96 | 45.43 | 43.96 | 44.94 | 5,809,093 | -0.13(-0.30%) |
Apr 05, 2005 | 45.39 | 45.39 | 44.28 | 45.08 | 4,773,234 | +0.40(+0.90%) |
Apr 04, 2005 | 45.66 | 45.66 | 44.07 | 44.67 | 4,918,512 | -1.05(-2.31%) |
Apr 01, 2005 | 45.75 | 46.62 | 45.36 | 45.73 | 4,846,768 | +0.29(+0.65%) |
Mar 31, 2005 | 45.88 | 46.39 | 45.23 | 45.43 | 5,310,135 | +0.22(+0.49%) |
Mar 30, 2005 | 44.76 | 45.25 | 43.82 | 45.21 | 7,771,461 | +0.61(+1.36%) |
Mar 29, 2005 | 46.57 | 47.53 | 44.46 | 44.60 | 10,271,962 | -1.93(-4.15%) |
Mar 28, 2005 | 48.51 | 48.51 | 46.38 | 46.53 | 7,733,071 | -2.14(-4.41%) |
Mar 24, 2005 | 49.36 | 49.90 | 48.59 | 48.68 | 3,811,021 | +0.00(+0.00%) |
Mar 23, 2005 | 49.85 | 50.56 | 48.42 | 48.68 | 4,308,972 | -1.17(-2.35%) |
Mar 22, 2005 | 50.66 | 51.93 | 49.72 | 49.85 | 5,123,445 | -0.55(-1.10%) |
Mar 21, 2005 | 50.44 | 50.93 | 49.51 | 50.40 | 3,951,710 | +0.55(+1.09%) |
Mar 18, 2005 | 50.18 | 50.61 | 49.23 | 49.86 | 3,468,085 | -0.35(-0.69%) |
Mar 17, 2005 | 49.50 | 50.45 | 48.92 | 50.20 | 3,379,105 | +0.84(+1.70%) |
Mar 16, 2005 | 50.26 | 50.50 | 48.51 | 49.36 | 7,138,530 | -1.34(-2.64%) |
Mar 15, 2005 | 49.77 | 51.41 | 49.39 | 50.70 | 4,647,431 | +1.07(+2.16%) |
Mar 14, 2005 | 49.68 | 50.01 | 48.85 | 49.63 | 5,240,406 | -0.89(-1.77%) |
Mar 11, 2005 | 50.30 | 51.64 | 50.30 | 50.53 | 6,888,603 | +1.58(+3.23%) |
Mar 10, 2005 | 49.45 | 50.12 | 48.07 | 48.94 | 7,689,533 | -0.82(-1.65%) |
Mar 09, 2005 | 51.24 | 51.93 | 49.50 | 49.77 | 5,896,730 | -1.01(-1.99%) |
Mar 08, 2005 | 51.91 | 52.06 | 50.04 | 50.78 | 8,528,853 | -1.94(-3.68%) |
Mar 07, 2005 | 53.79 | 54.17 | 52.32 | 52.71 | 5,686,536 | -2.19(-3.99%) |
Mar 04, 2005 | 54.50 | 55.67 | 54.20 | 54.90 | 6,051,857 | +1.61(+3.02%) |
Mar 03, 2005 | 54.59 | 54.97 | 52.96 | 53.30 | 3,953,836 | -0.86(-1.58%) |
Mar 02, 2005 | 52.55 | 54.22 | 52.42 | 54.15 | 5,323,789 | +0.70(+1.30%) |
Mar 01, 2005 | 55.75 | 56.19 | 53.11 | 53.46 | 6,909,868 | -2.26(-4.06%) |
Feb 28, 2005 | 56.39 | 57.09 | 54.90 | 55.72 | 4,196,600 | -0.68(-1.20%) |
Feb 25, 2005 | 53.34 | 56.66 | 53.17 | 56.40 | 6,896,661 | +3.05(+5.71%) |
Feb 24, 2005 | 51.57 | 53.76 | 51.35 | 53.35 | 6,712,546 | +1.72(+3.32%) |
Feb 23, 2005 | 50.84 | 51.71 | 50.71 | 51.63 | 2,832,467 | +1.34(+2.66%) |
Feb 22, 2005 | 51.28 | 52.94 | 50.10 | 50.29 | 6,085,322 | -0.99(-1.93%) |
Feb 18, 2005 | 49.94 | 51.51 | 49.90 | 51.28 | 3,866,647 | +2.00(+4.06%) |
Feb 17, 2005 | 50.79 | 50.79 | 49.28 | 49.28 | 4,797,074 | -1.24(-2.46%) |
Feb 16, 2005 | 47.53 | 50.93 | 47.39 | 50.53 | 8,997,144 | +3.45(+7.33%) |
Feb 15, 2005 | 47.53 | 48.01 | 46.86 | 47.08 | 3,167,568 | -0.44(-0.92%) |
Feb 14, 2005 | 47.27 | 47.93 | 47.27 | 47.51 | 2,610,297 | +0.33(+0.70%) |
Feb 11, 2005 | 47.29 | 47.57 | 46.37 | 47.18 | 3,107,913 | +0.47(+1.01%) |
Feb 10, 2005 | 46.33 | 46.96 | 45.67 | 46.71 | 4,072,812 | +0.78(+1.69%) |
Feb 09, 2005 | 47.79 | 47.79 | 45.79 | 45.93 | 3,814,491 | -1.86(-3.89%) |
Feb 08, 2005 | 47.58 | 47.93 | 47.22 | 47.79 | 2,209,049 | -0.01(-0.02%) |
Feb 07, 2005 | 47.13 | 48.87 | 47.13 | 47.80 | 5,113,931 | +0.89(+1.90%) |
Feb 04, 2005 | 47.53 | 48.20 | 45.61 | 46.91 | 5,647,027 | -0.57(-1.20%) |
Feb 03, 2005 | 46.51 | 48.08 | 46.24 | 47.48 | 4,663,884 | +0.07(+0.15%) |
Feb 02, 2005 | 46.46 | 47.53 | 46.33 | 47.41 | 3,896,867 | +1.11(+2.39%) |