Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 44.97 | 45.82 | 44.69 | 45.74 | 7,879,066 | +0.99(+2.21%) |
Apr 28, 2005 | 44.78 | 45.31 | 44.59 | 44.75 | 5,459,031 | -0.09(-0.20%) |
Apr 27, 2005 | 43.91 | 44.93 | 43.74 | 44.84 | 5,472,596 | +0.91(+2.07%) |
Apr 26, 2005 | 44.25 | 44.32 | 43.76 | 43.93 | 9,454,380 | -0.33(-0.74%) |
Apr 25, 2005 | 43.94 | 44.58 | 43.67 | 44.26 | 6,171,852 | +0.71(+1.62%) |
Apr 22, 2005 | 45.25 | 45.25 | 42.75 | 43.55 | 12,317,823 | -1.71(-3.77%) |
Apr 21, 2005 | 45.22 | 45.38 | 44.67 | 45.26 | 13,927,282 | +2.12(+4.91%) |
Apr 20, 2005 | 43.78 | 43.81 | 43.04 | 43.14 | 7,279,436 | -0.58(-1.33%) |
Apr 19, 2005 | 43.61 | 44.03 | 43.59 | 43.72 | 6,784,110 | -0.45(-1.02%) |
Apr 18, 2005 | 44.13 | 44.86 | 43.36 | 44.17 | 5,386,533 | +0.08(+0.17%) |
Apr 15, 2005 | 44.80 | 45.42 | 44.04 | 44.10 | 7,342,892 | -0.75(-1.67%) |
Apr 14, 2005 | 45.56 | 45.72 | 44.46 | 44.85 | 6,261,968 | -0.71(-1.56%) |
Apr 13, 2005 | 46.39 | 46.53 | 45.15 | 45.56 | 4,251,353 | -1.04(-2.23%) |
Apr 12, 2005 | 45.96 | 46.82 | 45.35 | 46.60 | 4,467,600 | +0.42(+0.90%) |
Apr 11, 2005 | 46.12 | 46.23 | 45.71 | 46.18 | 3,397,434 | +0.19(+0.42%) |
Apr 08, 2005 | 46.81 | 46.81 | 45.87 | 45.99 | 5,519,524 | -0.78(-1.67%) |
Apr 07, 2005 | 46.87 | 46.98 | 46.62 | 46.77 | 3,667,002 | -0.08(-0.16%) |
Apr 06, 2005 | 47.12 | 47.44 | 46.78 | 46.85 | 3,131,451 | +0.03(+0.05%) |
Apr 05, 2005 | 46.48 | 46.82 | 46.28 | 46.82 | 2,712,209 | +0.42(+0.90%) |
Apr 04, 2005 | 46.09 | 46.50 | 45.90 | 46.41 | 3,220,476 | +0.29(+0.63%) |
Apr 01, 2005 | 46.82 | 46.98 | 46.02 | 46.12 | 3,794,692 | -0.54(-1.15%) |
Mar 31, 2005 | 47.14 | 47.17 | 46.57 | 46.66 | 3,361,263 | -0.40(-0.85%) |
Mar 30, 2005 | 46.10 | 47.14 | 46.06 | 47.05 | 3,670,900 | +0.96(+2.09%) |
Mar 29, 2005 | 46.46 | 46.63 | 45.92 | 46.09 | 4,043,992 | -0.36(-0.77%) |
Mar 28, 2005 | 46.47 | 46.92 | 46.25 | 46.45 | 4,069,873 | +0.14(+0.30%) |
Mar 24, 2005 | 46.37 | 46.81 | 46.31 | 46.31 | 3,000,331 | -0.04(-0.08%) |
Mar 23, 2005 | 46.82 | 46.93 | 46.23 | 46.35 | 5,188,060 | -0.47(-1.01%) |
Mar 22, 2005 | 47.22 | 47.61 | 46.80 | 46.82 | 3,850,196 | -0.31(-0.65%) |
Mar 21, 2005 | 47.19 | 47.32 | 46.61 | 47.13 | 4,474,460 | -0.01(-0.03%) |
Mar 18, 2005 | 47.67 | 47.67 | 46.51 | 47.14 | 11,440,673 | -0.66(-1.38%) |
Mar 17, 2005 | 47.73 | 48.47 | 47.49 | 47.80 | 4,114,464 | +0.08(+0.16%) |
Mar 16, 2005 | 48.35 | 48.35 | 47.51 | 47.73 | 5,528,255 | -0.62(-1.29%) |
Mar 15, 2005 | 49.26 | 49.58 | 48.35 | 48.35 | 8,329,646 | -0.74(-1.52%) |
Mar 14, 2005 | 48.91 | 49.10 | 48.52 | 49.09 | 4,535,109 | +0.31(+0.63%) |
Mar 11, 2005 | 49.34 | 49.52 | 48.62 | 48.78 | 3,808,257 | -0.58(-1.17%) |
Mar 10, 2005 | 49.71 | 49.74 | 49.19 | 49.36 | 3,575,483 | -0.10(-0.19%) |
Mar 09, 2005 | 50.22 | 50.23 | 49.39 | 49.46 | 3,684,308 | -0.92(-1.83%) |
Mar 08, 2005 | 50.27 | 50.54 | 50.07 | 50.38 | 2,878,721 | +0.11(+0.22%) |
Mar 07, 2005 | 50.06 | 50.50 | 49.81 | 50.27 | 2,695,059 | +0.30(+0.60%) |
Mar 04, 2005 | 49.80 | 50.19 | 49.57 | 49.97 | 3,017,169 | +0.42(+0.85%) |
Mar 03, 2005 | 49.58 | 49.80 | 49.10 | 49.55 | 3,385,740 | +0.22(+0.44%) |
Mar 02, 2005 | 49.58 | 49.59 | 49.07 | 49.33 | 3,650,008 | -0.33(-0.66%) |
Mar 01, 2005 | 49.78 | 50.00 | 49.55 | 49.66 | 3,251,190 | -0.04(-0.09%) |
Feb 28, 2005 | 49.41 | 50.02 | 49.14 | 49.70 | 3,925,501 | +0.19(+0.39%) |
Feb 25, 2005 | 49.39 | 49.68 | 49.25 | 49.51 | 3,242,147 | -0.13(-0.27%) |
Feb 24, 2005 | 49.10 | 49.68 | 48.94 | 49.64 | 3,609,159 | +0.48(+0.98%) |
Feb 23, 2005 | 48.97 | 49.50 | 48.97 | 49.16 | 3,242,147 | +0.27(+0.55%) |
Feb 22, 2005 | 49.40 | 49.48 | 48.73 | 48.89 | 5,168,883 | -0.63(-1.28%) |
Feb 18, 2005 | 49.84 | 49.90 | 49.53 | 49.53 | 3,070,179 | -0.29(-0.58%) |
Feb 17, 2005 | 50.38 | 50.44 | 49.62 | 49.82 | 6,336,960 | -0.77(-1.52%) |
Feb 16, 2005 | 49.56 | 50.66 | 49.45 | 50.59 | 9,875,649 | +1.19(+2.40%) |
Feb 15, 2005 | 48.20 | 49.41 | 47.96 | 49.40 | 8,093,286 | +1.30(+2.69%) |
Feb 14, 2005 | 48.31 | 48.43 | 48.09 | 48.10 | 2,905,070 | -0.13(-0.27%) |
Feb 11, 2005 | 47.96 | 48.46 | 47.78 | 48.23 | 4,780,043 | +0.44(+0.93%) |
Feb 10, 2005 | 47.69 | 48.10 | 47.59 | 47.79 | 4,030,428 | +0.46(+0.96%) |
Feb 09, 2005 | 47.51 | 47.88 | 47.34 | 47.34 | 4,382,005 | -0.18(-0.38%) |
Feb 08, 2005 | 46.98 | 47.52 | 46.73 | 47.51 | 9,030,149 | -0.04(-0.08%) |
Feb 07, 2005 | 47.50 | 47.89 | 47.25 | 47.55 | 3,417,858 | +0.03(+0.05%) |
Feb 04, 2005 | 48.03 | 48.10 | 47.46 | 47.53 | 5,535,895 | -0.46(-0.96%) |
Feb 03, 2005 | 48.26 | 48.43 | 47.85 | 47.99 | 3,574,080 | -0.24(-0.51%) |
Feb 02, 2005 | 48.34 | 48.41 | 48.11 | 48.23 | 3,482,561 | -0.02(-0.04%) |