Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 47.20 | 47.75 | 46.72 | 47.67 | 4,741,598 | +0.77(+1.65%) |
Apr 28, 2005 | 47.31 | 47.39 | 46.82 | 46.90 | 5,154,831 | -0.85(-1.79%) |
Apr 27, 2005 | 47.30 | 47.90 | 46.92 | 47.75 | 4,411,781 | +0.29(+0.62%) |
Apr 26, 2005 | 48.32 | 48.52 | 47.46 | 47.46 | 4,371,195 | -0.86(-1.78%) |
Apr 25, 2005 | 48.42 | 48.77 | 48.13 | 48.32 | 3,948,337 | +0.28(+0.58%) |
Apr 22, 2005 | 48.57 | 48.57 | 47.61 | 48.04 | 4,356,597 | -0.52(-1.07%) |
Apr 21, 2005 | 47.94 | 48.76 | 47.57 | 48.55 | 5,867,723 | +1.24(+2.62%) |
Apr 20, 2005 | 48.11 | 48.37 | 47.06 | 47.31 | 7,895,230 | -0.64(-1.34%) |
Apr 19, 2005 | 47.69 | 48.75 | 47.69 | 47.96 | 11,469,636 | +0.64(+1.36%) |
Apr 18, 2005 | 49.87 | 49.88 | 46.99 | 47.31 | 21,233,882 | -3.09(-6.13%) |
Apr 15, 2005 | 51.36 | 51.42 | 50.19 | 50.41 | 7,437,401 | -0.95(-1.85%) |
Apr 14, 2005 | 52.30 | 52.32 | 51.22 | 51.35 | 5,143,923 | -1.15(-2.18%) |
Apr 13, 2005 | 52.97 | 53.21 | 52.24 | 52.50 | 3,680,922 | -0.64(-1.21%) |
Apr 12, 2005 | 52.51 | 53.28 | 52.07 | 53.14 | 3,700,814 | +0.49(+0.92%) |
Apr 11, 2005 | 52.83 | 52.91 | 52.48 | 52.66 | 2,547,417 | -0.05(-0.09%) |
Apr 08, 2005 | 52.99 | 53.21 | 52.68 | 52.71 | 2,664,040 | -0.38(-0.72%) |
Apr 07, 2005 | 53.05 | 53.24 | 52.86 | 53.09 | 3,419,924 | +0.21(+0.40%) |
Apr 06, 2005 | 52.99 | 53.37 | 52.84 | 52.87 | 3,743,324 | +0.22(+0.41%) |
Apr 05, 2005 | 52.79 | 52.99 | 52.27 | 52.66 | 4,593,052 | -0.14(-0.27%) |
Apr 04, 2005 | 53.13 | 53.25 | 52.72 | 52.80 | 3,928,124 | -0.26(-0.49%) |
Apr 01, 2005 | 53.61 | 53.74 | 53.03 | 53.06 | 3,679,478 | -0.36(-0.67%) |
Mar 31, 2005 | 53.58 | 53.98 | 53.34 | 53.42 | 4,185,914 | -0.18(-0.34%) |
Mar 30, 2005 | 52.89 | 53.66 | 52.89 | 53.60 | 3,206,730 | +0.83(+1.57%) |
Mar 29, 2005 | 53.10 | 53.65 | 52.74 | 52.77 | 4,415,791 | -0.32(-0.61%) |
Mar 28, 2005 | 53.17 | 53.46 | 53.06 | 53.09 | 2,504,586 | -0.07(-0.13%) |
Mar 24, 2005 | 53.14 | 53.39 | 52.92 | 53.16 | 2,957,442 | +0.13(+0.25%) |
Mar 23, 2005 | 53.08 | 53.30 | 52.75 | 53.03 | 3,795,941 | -0.19(-0.36%) |
Mar 22, 2005 | 53.29 | 54.05 | 53.20 | 53.22 | 3,347,416 | -0.18(-0.34%) |
Mar 21, 2005 | 53.61 | 53.73 | 53.18 | 53.40 | 2,719,544 | -0.31(-0.57%) |
Mar 18, 2005 | 53.86 | 54.26 | 53.34 | 53.71 | 8,445,781 | +0.12(+0.22%) |
Mar 17, 2005 | 53.53 | 53.90 | 53.26 | 53.59 | 3,201,597 | -0.02(-0.03%) |
Mar 16, 2005 | 53.39 | 54.17 | 53.39 | 53.61 | 4,425,737 | +0.09(+0.16%) |
Mar 15, 2005 | 53.61 | 54.08 | 53.52 | 53.52 | 3,528,045 | -0.02(-0.05%) |
Mar 14, 2005 | 53.45 | 53.92 | 53.15 | 53.55 | 4,138,270 | +0.17(+0.32%) |
Mar 11, 2005 | 54.02 | 54.23 | 53.30 | 53.38 | 3,843,905 | -0.64(-1.18%) |
Mar 10, 2005 | 53.67 | 54.10 | 53.14 | 54.02 | 4,048,116 | +0.33(+0.62%) |
Mar 09, 2005 | 53.73 | 54.12 | 53.64 | 53.69 | 4,112,764 | -0.16(-0.30%) |
Mar 08, 2005 | 53.87 | 54.15 | 53.67 | 53.85 | 4,326,439 | -0.21(-0.38%) |
Mar 07, 2005 | 53.90 | 54.51 | 53.83 | 54.05 | 5,806,925 | +0.16(+0.29%) |
Mar 04, 2005 | 53.12 | 54.03 | 53.06 | 53.90 | 4,662,993 | +0.97(+1.84%) |
Mar 03, 2005 | 52.97 | 52.97 | 52.06 | 52.92 | 3,870,695 | +0.21(+0.40%) |
Mar 02, 2005 | 52.61 | 53.05 | 52.38 | 52.71 | 3,500,934 | +0.06(+0.11%) |
Mar 01, 2005 | 52.33 | 52.99 | 52.15 | 52.66 | 3,673,382 | +0.33(+0.63%) |
Feb 28, 2005 | 52.74 | 52.76 | 52.20 | 52.33 | 3,470,295 | -0.41(-0.78%) |
Feb 25, 2005 | 52.49 | 52.92 | 52.17 | 52.74 | 3,612,745 | +0.21(+0.39%) |
Feb 24, 2005 | 52.23 | 52.53 | 51.72 | 52.53 | 4,318,739 | +0.22(+0.42%) |
Feb 23, 2005 | 52.16 | 52.54 | 52.00 | 52.31 | 4,938,268 | -0.09(-0.17%) |
Feb 22, 2005 | 53.24 | 53.52 | 52.27 | 52.40 | 4,795,498 | -0.93(-1.74%) |
Feb 18, 2005 | 53.47 | 53.92 | 53.30 | 53.33 | 4,743,683 | -0.10(-0.19%) |
Feb 17, 2005 | 53.91 | 54.11 | 53.43 | 53.43 | 4,674,062 | -0.68(-1.26%) |
Feb 16, 2005 | 53.30 | 54.22 | 53.22 | 54.11 | 4,752,025 | +0.50(+0.94%) |
Feb 15, 2005 | 52.99 | 53.65 | 52.81 | 53.60 | 6,021,402 | +0.86(+1.63%) |
Feb 14, 2005 | 52.66 | 52.96 | 52.46 | 52.74 | 3,228,386 | +0.36(+0.68%) |
Feb 11, 2005 | 52.35 | 52.69 | 51.89 | 52.39 | 4,135,703 | +0.09(+0.17%) |
Feb 10, 2005 | 51.98 | 52.41 | 51.96 | 52.30 | 3,072,461 | +0.34(+0.66%) |
Feb 09, 2005 | 52.58 | 52.59 | 51.86 | 51.96 | 2,856,701 | -0.62(-1.17%) |
Feb 08, 2005 | 52.08 | 52.74 | 51.91 | 52.58 | 3,240,418 | +0.29(+0.55%) |
Feb 07, 2005 | 52.39 | 52.68 | 52.21 | 52.29 | 2,751,467 | -0.12(-0.24%) |
Feb 04, 2005 | 52.08 | 52.49 | 52.00 | 52.41 | 3,932,295 | +0.46(+0.89%) |
Feb 03, 2005 | 51.99 | 52.16 | 51.71 | 51.95 | 3,712,684 | +0.00(+0.00%) |
Feb 02, 2005 | 52.22 | 52.23 | 51.87 | 51.95 | 4,664,918 | -0.46(-0.88%) |