Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 42.09 | 42.88 | 41.82 | 42.80 | 8,420,021 | +0.92(+2.21%) |
Apr 28, 2005 | 41.91 | 42.40 | 41.73 | 41.88 | 5,833,834 | -0.08(-0.20%) |
Apr 27, 2005 | 41.09 | 42.04 | 40.93 | 41.96 | 5,848,329 | +0.85(+2.07%) |
Apr 26, 2005 | 41.41 | 41.47 | 40.95 | 41.11 | 10,103,493 | -0.31(-0.74%) |
Apr 25, 2005 | 41.11 | 41.71 | 40.87 | 41.41 | 6,595,594 | +0.66(+1.62%) |
Apr 22, 2005 | 42.34 | 42.34 | 40.00 | 40.75 | 13,163,531 | -1.60(-3.77%) |
Apr 21, 2005 | 42.31 | 42.46 | 41.80 | 42.35 | 14,883,491 | +1.98(+4.91%) |
Apr 20, 2005 | 40.96 | 41.00 | 40.27 | 40.37 | 7,779,223 | -0.55(-1.33%) |
Apr 19, 2005 | 40.81 | 41.20 | 40.79 | 40.91 | 7,249,889 | -0.42(-1.02%) |
Apr 18, 2005 | 41.29 | 41.98 | 40.57 | 41.34 | 5,756,358 | +0.07(+0.17%) |
Apr 15, 2005 | 41.92 | 42.50 | 41.21 | 41.26 | 7,847,035 | -0.70(-1.67%) |
Apr 14, 2005 | 42.63 | 42.78 | 41.60 | 41.97 | 6,691,897 | -0.67(-1.56%) |
Apr 13, 2005 | 43.41 | 43.54 | 42.25 | 42.63 | 4,543,239 | -0.97(-2.23%) |
Apr 12, 2005 | 43.00 | 43.81 | 42.44 | 43.60 | 4,774,333 | +0.39(+0.90%) |
Apr 11, 2005 | 43.16 | 43.26 | 42.77 | 43.21 | 3,630,692 | +0.18(+0.42%) |
Apr 08, 2005 | 43.80 | 43.80 | 42.93 | 43.03 | 5,898,480 | -0.73(-1.67%) |
Apr 07, 2005 | 43.86 | 43.96 | 43.62 | 43.77 | 3,918,769 | -0.07(-0.16%) |
Apr 06, 2005 | 44.10 | 44.40 | 43.78 | 43.84 | 3,346,448 | +0.02(+0.05%) |
Apr 05, 2005 | 43.50 | 43.81 | 43.30 | 43.81 | 2,898,422 | +0.39(+0.90%) |
Apr 04, 2005 | 43.13 | 43.51 | 42.95 | 43.42 | 3,441,585 | +0.27(+0.63%) |
Apr 01, 2005 | 43.81 | 43.96 | 43.06 | 43.15 | 4,055,226 | -0.50(-1.15%) |
Mar 31, 2005 | 44.11 | 44.14 | 43.57 | 43.66 | 3,592,038 | -0.37(-0.85%) |
Mar 30, 2005 | 43.14 | 44.11 | 43.11 | 44.03 | 3,922,934 | +0.90(+2.09%) |
Mar 29, 2005 | 43.47 | 43.63 | 42.97 | 43.13 | 4,321,642 | -0.34(-0.77%) |
Mar 28, 2005 | 43.48 | 43.90 | 43.28 | 43.47 | 4,349,300 | +0.13(+0.30%) |
Mar 24, 2005 | 43.39 | 43.80 | 43.33 | 43.33 | 3,206,326 | -0.04(-0.08%) |
Mar 23, 2005 | 43.81 | 43.92 | 43.26 | 43.37 | 5,544,258 | -0.44(-1.01%) |
Mar 22, 2005 | 44.19 | 44.55 | 43.79 | 43.81 | 4,114,540 | -0.29(-0.65%) |
Mar 21, 2005 | 44.16 | 44.28 | 43.62 | 44.10 | 4,781,664 | -0.01(-0.03%) |
Mar 18, 2005 | 44.61 | 44.61 | 43.53 | 44.11 | 12,226,159 | -0.62(-1.38%) |
Mar 17, 2005 | 44.66 | 45.36 | 44.44 | 44.73 | 4,396,952 | +0.07(+0.16%) |
Mar 16, 2005 | 45.24 | 45.24 | 44.46 | 44.66 | 5,907,810 | -0.58(-1.29%) |
Mar 15, 2005 | 46.09 | 46.39 | 45.24 | 45.24 | 8,901,537 | -0.70(-1.52%) |
Mar 14, 2005 | 45.76 | 45.94 | 45.40 | 45.94 | 4,846,477 | +0.29(+0.63%) |
Mar 11, 2005 | 46.17 | 46.33 | 45.49 | 45.65 | 4,069,721 | -0.54(-1.17%) |
Mar 10, 2005 | 46.51 | 46.54 | 46.03 | 46.19 | 3,820,966 | -0.09(-0.19%) |
Mar 09, 2005 | 46.99 | 47.00 | 46.21 | 46.28 | 3,937,263 | -0.86(-1.83%) |
Mar 08, 2005 | 47.04 | 47.29 | 46.85 | 47.14 | 3,076,366 | +0.10(+0.22%) |
Mar 07, 2005 | 46.84 | 47.25 | 46.61 | 47.04 | 2,880,095 | +0.28(+0.60%) |
Mar 04, 2005 | 46.60 | 46.96 | 46.38 | 46.76 | 3,224,320 | +0.40(+0.85%) |
Mar 03, 2005 | 46.39 | 46.60 | 45.94 | 46.36 | 3,618,196 | +0.20(+0.44%) |
Mar 02, 2005 | 46.39 | 46.40 | 45.91 | 46.16 | 3,900,608 | -0.31(-0.66%) |
Mar 01, 2005 | 46.58 | 46.79 | 46.36 | 46.47 | 3,474,408 | -0.04(-0.09%) |
Feb 28, 2005 | 46.24 | 46.80 | 45.98 | 46.51 | 4,195,015 | +0.18(+0.39%) |
Feb 25, 2005 | 46.21 | 46.48 | 46.08 | 46.33 | 3,464,744 | -0.13(-0.27%) |
Feb 24, 2005 | 45.94 | 46.49 | 45.79 | 46.45 | 3,856,955 | +0.45(+0.98%) |
Feb 23, 2005 | 45.82 | 46.32 | 45.82 | 46.00 | 3,464,744 | +0.25(+0.55%) |
Feb 22, 2005 | 46.23 | 46.30 | 45.60 | 45.75 | 5,523,764 | -0.59(-1.28%) |
Feb 18, 2005 | 46.63 | 46.69 | 46.35 | 46.35 | 3,280,969 | -0.27(-0.58%) |
Feb 17, 2005 | 47.14 | 47.20 | 46.44 | 46.62 | 6,772,039 | -0.72(-1.52%) |
Feb 16, 2005 | 46.38 | 47.41 | 46.27 | 47.34 | 10,553,684 | +1.11(+2.40%) |
Feb 15, 2005 | 45.10 | 46.24 | 44.88 | 46.23 | 8,648,950 | +1.21(+2.69%) |
Feb 14, 2005 | 45.21 | 45.32 | 45.00 | 45.01 | 3,104,524 | -0.12(-0.27%) |
Feb 11, 2005 | 44.88 | 45.34 | 44.71 | 45.13 | 5,108,228 | +0.41(+0.93%) |
Feb 10, 2005 | 44.62 | 45.01 | 44.53 | 44.72 | 4,307,147 | +0.43(+0.96%) |
Feb 09, 2005 | 44.46 | 44.80 | 44.29 | 44.29 | 4,682,862 | -0.17(-0.38%) |
Feb 08, 2005 | 43.96 | 44.47 | 43.73 | 44.46 | 9,650,135 | -0.04(-0.08%) |
Feb 07, 2005 | 44.44 | 44.82 | 44.21 | 44.50 | 3,652,519 | +0.02(+0.05%) |
Feb 04, 2005 | 44.94 | 45.01 | 44.41 | 44.47 | 5,915,975 | -0.43(-0.96%) |
Feb 03, 2005 | 45.16 | 45.31 | 44.77 | 44.91 | 3,819,466 | -0.23(-0.51%) |
Feb 02, 2005 | 45.23 | 45.30 | 45.02 | 45.13 | 3,721,664 | -0.02(-0.04%) |