Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 34.48 | 34.48 | 33.74 | 34.06 | 2,758,779 | +0.39(+1.16%) |
Apr 28, 2005 | 34.15 | 34.25 | 33.51 | 33.67 | 3,652,220 | -0.41(-1.21%) |
Apr 27, 2005 | 35.91 | 36.02 | 33.88 | 34.08 | 5,491,361 | -1.28(-3.62%) |
Apr 26, 2005 | 39.05 | 39.05 | 34.04 | 35.36 | 11,019,101 | -6.17(-14.86%) |
Apr 25, 2005 | 40.78 | 41.61 | 40.60 | 41.54 | 2,233,194 | +1.24(+3.07%) |
Apr 22, 2005 | 40.73 | 40.89 | 39.69 | 40.30 | 1,188,946 | -0.43(-1.07%) |
Apr 21, 2005 | 39.87 | 40.95 | 39.86 | 40.73 | 1,349,934 | +1.24(+3.13%) |
Apr 20, 2005 | 40.11 | 40.36 | 39.41 | 39.49 | 1,195,326 | -0.36(-0.91%) |
Apr 19, 2005 | 39.19 | 40.11 | 39.16 | 39.86 | 2,047,909 | +0.80(+2.04%) |
Apr 18, 2005 | 38.02 | 39.24 | 37.76 | 39.06 | 2,392,960 | +1.13(+2.99%) |
Apr 15, 2005 | 39.75 | 39.79 | 37.70 | 37.93 | 3,295,088 | -1.82(-4.58%) |
Apr 14, 2005 | 41.34 | 41.37 | 39.32 | 39.75 | 2,911,079 | -1.60(-3.87%) |
Apr 13, 2005 | 42.55 | 42.56 | 41.22 | 41.34 | 988,322 | -1.06(-2.50%) |
Apr 12, 2005 | 41.50 | 42.56 | 41.06 | 42.40 | 1,628,201 | +0.97(+2.35%) |
Apr 11, 2005 | 42.43 | 42.66 | 41.42 | 41.43 | 1,489,610 | -1.00(-2.36%) |
Apr 08, 2005 | 42.80 | 43.02 | 42.40 | 42.43 | 856,655 | -0.39(-0.91%) |
Apr 07, 2005 | 42.18 | 42.88 | 42.09 | 42.82 | 1,198,991 | +0.79(+1.88%) |
Apr 06, 2005 | 41.68 | 42.48 | 41.54 | 42.04 | 1,818,237 | +0.72(+1.75%) |
Apr 05, 2005 | 41.62 | 41.93 | 41.25 | 41.31 | 1,768,827 | -0.09(-0.21%) |
Apr 04, 2005 | 41.70 | 41.91 | 41.07 | 41.40 | 1,543,635 | -0.27(-0.64%) |
Apr 01, 2005 | 41.91 | 42.51 | 41.56 | 41.67 | 1,364,186 | -0.06(-0.14%) |
Mar 31, 2005 | 41.62 | 41.93 | 41.42 | 41.73 | 2,310,023 | +0.32(+0.78%) |
Mar 30, 2005 | 42.52 | 42.55 | 41.33 | 41.40 | 3,821,216 | -1.10(-2.60%) |
Mar 29, 2005 | 43.61 | 43.97 | 42.51 | 42.51 | 1,371,381 | -1.08(-2.47%) |
Mar 28, 2005 | 43.33 | 43.83 | 43.01 | 43.58 | 1,735,843 | +0.26(+0.60%) |
Mar 24, 2005 | 42.57 | 43.52 | 42.46 | 43.33 | 971,083 | +0.83(+1.94%) |
Mar 23, 2005 | 42.66 | 43.02 | 42.42 | 42.50 | 1,738,150 | -0.71(-1.65%) |
Mar 22, 2005 | 43.90 | 44.45 | 43.19 | 43.22 | 1,049,405 | -0.87(-1.97%) |
Mar 21, 2005 | 43.83 | 44.53 | 43.69 | 44.08 | 1,849,593 | +0.21(+0.47%) |
Mar 18, 2005 | 43.25 | 44.03 | 43.02 | 43.88 | 2,717,786 | +0.63(+1.47%) |
Mar 17, 2005 | 42.87 | 43.41 | 42.68 | 43.24 | 1,117,818 | +0.38(+0.88%) |
Mar 16, 2005 | 42.73 | 43.21 | 42.71 | 42.87 | 1,633,902 | +0.13(+0.31%) |
Mar 15, 2005 | 43.54 | 43.69 | 42.72 | 42.74 | 2,700,140 | -0.86(-1.98%) |
Mar 14, 2005 | 42.99 | 43.70 | 42.66 | 43.60 | 1,719,961 | +0.91(+2.14%) |
Mar 11, 2005 | 42.30 | 43.44 | 42.23 | 42.68 | 1,705,980 | +0.54(+1.28%) |
Mar 10, 2005 | 44.13 | 44.14 | 41.78 | 42.15 | 4,619,367 | -2.03(-4.59%) |
Mar 09, 2005 | 44.50 | 45.31 | 44.17 | 44.17 | 2,996,460 | -0.86(-1.91%) |
Mar 08, 2005 | 45.53 | 45.66 | 44.87 | 45.03 | 1,083,476 | -0.56(-1.23%) |
Mar 07, 2005 | 45.75 | 46.63 | 45.39 | 45.59 | 2,396,625 | -0.15(-0.34%) |
Mar 04, 2005 | 44.09 | 45.83 | 43.89 | 45.75 | 2,185,685 | +1.74(+3.95%) |
Mar 03, 2005 | 44.39 | 44.84 | 43.69 | 44.01 | 1,572,547 | -0.38(-0.86%) |
Mar 02, 2005 | 44.50 | 44.94 | 43.72 | 44.39 | 2,394,453 | -0.15(-0.33%) |
Mar 01, 2005 | 45.75 | 46.07 | 44.42 | 44.54 | 1,831,946 | -1.25(-2.72%) |
Feb 28, 2005 | 45.90 | 46.24 | 45.23 | 45.79 | 2,163,831 | -0.11(-0.24%) |
Feb 25, 2005 | 44.57 | 46.07 | 44.50 | 45.90 | 2,675,028 | +1.41(+3.18%) |
Feb 24, 2005 | 43.58 | 44.52 | 43.54 | 44.48 | 1,093,385 | +1.08(+2.50%) |
Feb 23, 2005 | 43.43 | 43.63 | 43.16 | 43.40 | 961,446 | +0.12(+0.27%) |
Feb 22, 2005 | 43.65 | 44.17 | 43.27 | 43.28 | 1,109,267 | -0.88(-2.00%) |
Feb 18, 2005 | 44.13 | 44.63 | 43.81 | 44.17 | 1,394,185 | +0.04(+0.08%) |
Feb 17, 2005 | 44.02 | 44.54 | 43.83 | 44.13 | 1,527,346 | -0.06(-0.13%) |
Feb 16, 2005 | 43.89 | 44.43 | 43.66 | 44.19 | 1,289,529 | +0.31(+0.71%) |
Feb 15, 2005 | 43.65 | 44.18 | 43.59 | 43.88 | 1,555,037 | +0.21(+0.47%) |
Feb 14, 2005 | 44.39 | 44.39 | 43.54 | 43.67 | 1,566,982 | -0.77(-1.72%) |
Feb 11, 2005 | 44.02 | 44.59 | 43.88 | 44.44 | 1,526,532 | +0.46(+1.04%) |
Feb 10, 2005 | 44.28 | 44.43 | 43.79 | 43.98 | 1,625,486 | -0.27(-0.62%) |
Feb 09, 2005 | 44.63 | 45.28 | 44.19 | 44.25 | 1,536,441 | -0.46(-1.04%) |
Feb 08, 2005 | 43.71 | 44.72 | 43.66 | 44.72 | 1,658,878 | +1.00(+2.29%) |
Feb 07, 2005 | 44.20 | 44.20 | 43.28 | 43.72 | 1,536,576 | -0.72(-1.62%) |
Feb 04, 2005 | 43.38 | 44.44 | 43.35 | 44.44 | 1,945,289 | +1.10(+2.53%) |
Feb 03, 2005 | 43.10 | 43.49 | 42.85 | 43.34 | 1,381,561 | +0.21(+0.50%) |
Feb 02, 2005 | 42.76 | 43.32 | 42.75 | 43.13 | 1,532,504 | +0.47(+1.11%) |