Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 37.19 | 37.70 | 35.79 | 37.32 | 6,297,721 | +0.82(+2.25%) |
Apr 28, 2005 | 37.36 | 38.18 | 36.29 | 36.50 | 5,631,697 | -0.87(-2.34%) |
Apr 27, 2005 | 38.45 | 38.46 | 36.26 | 37.37 | 11,007,320 | -1.48(-3.80%) |
Apr 26, 2005 | 41.89 | 42.03 | 38.84 | 38.85 | 9,264,636 | -1.67(-4.11%) |
Apr 25, 2005 | 39.84 | 40.56 | 39.04 | 40.52 | 4,183,356 | +0.87(+2.20%) |
Apr 22, 2005 | 40.51 | 41.02 | 38.87 | 39.64 | 4,502,218 | -1.26(-3.07%) |
Apr 21, 2005 | 40.59 | 41.06 | 38.93 | 40.90 | 6,137,545 | +1.03(+2.58%) |
Apr 20, 2005 | 41.24 | 41.24 | 39.16 | 39.87 | 4,837,808 | -0.89(-2.18%) |
Apr 19, 2005 | 39.92 | 40.85 | 39.92 | 40.76 | 5,695,057 | +1.27(+3.23%) |
Apr 18, 2005 | 37.45 | 39.69 | 37.40 | 39.49 | 8,479,913 | +2.03(+5.43%) |
Apr 15, 2005 | 39.28 | 40.10 | 36.84 | 37.45 | 12,862,745 | -1.68(-4.28%) |
Apr 14, 2005 | 40.15 | 40.32 | 38.64 | 39.13 | 10,702,780 | -1.46(-3.59%) |
Apr 13, 2005 | 42.55 | 42.71 | 39.77 | 40.58 | 7,816,525 | -1.95(-4.58%) |
Apr 12, 2005 | 41.98 | 42.62 | 41.04 | 42.53 | 5,174,200 | +0.43(+1.02%) |
Apr 11, 2005 | 42.09 | 42.44 | 41.15 | 42.10 | 5,572,233 | +0.02(+0.04%) |
Apr 08, 2005 | 43.20 | 43.33 | 42.02 | 42.09 | 6,646,945 | -1.86(-4.23%) |
Apr 07, 2005 | 44.34 | 44.34 | 43.48 | 43.95 | 4,693,902 | +0.04(+0.10%) |
Apr 06, 2005 | 42.94 | 44.38 | 42.94 | 43.90 | 5,946,663 | -0.13(-0.30%) |
Apr 05, 2005 | 44.34 | 44.34 | 43.26 | 44.03 | 4,886,273 | +0.39(+0.90%) |
Apr 04, 2005 | 44.60 | 44.61 | 43.05 | 43.64 | 5,034,991 | -1.03(-2.31%) |
Apr 01, 2005 | 44.69 | 45.54 | 44.31 | 44.67 | 4,961,549 | +0.29(+0.65%) |
Mar 31, 2005 | 44.82 | 45.32 | 44.18 | 44.38 | 5,435,889 | +0.22(+0.49%) |
Mar 30, 2005 | 43.73 | 44.21 | 42.80 | 44.16 | 7,955,504 | +0.59(+1.36%) |
Mar 29, 2005 | 45.49 | 46.43 | 43.43 | 43.57 | 10,515,221 | -1.89(-4.15%) |
Mar 28, 2005 | 47.39 | 47.39 | 45.31 | 45.45 | 7,916,205 | -2.09(-4.41%) |
Mar 24, 2005 | 48.22 | 48.75 | 47.46 | 47.55 | 3,901,273 | +0.00(+0.00%) |
Mar 23, 2005 | 48.69 | 49.39 | 47.30 | 47.55 | 4,411,017 | -1.14(-2.35%) |
Mar 22, 2005 | 49.49 | 50.73 | 48.57 | 48.69 | 5,244,778 | -0.54(-1.10%) |
Mar 21, 2005 | 49.27 | 49.75 | 48.36 | 49.23 | 4,045,294 | +0.53(+1.09%) |
Mar 18, 2005 | 49.02 | 49.43 | 48.09 | 48.70 | 3,550,216 | -0.34(-0.69%) |
Mar 17, 2005 | 48.35 | 49.29 | 47.79 | 49.04 | 3,459,129 | +0.82(+1.70%) |
Mar 16, 2005 | 49.09 | 49.33 | 47.39 | 48.22 | 7,307,583 | -1.31(-2.64%) |
Mar 15, 2005 | 48.61 | 50.22 | 48.25 | 49.53 | 4,757,491 | +1.05(+2.16%) |
Mar 14, 2005 | 48.53 | 48.85 | 47.72 | 48.48 | 5,364,508 | -0.87(-1.77%) |
Mar 11, 2005 | 49.14 | 50.45 | 49.14 | 49.36 | 7,051,738 | +1.54(+3.23%) |
Mar 10, 2005 | 48.31 | 48.96 | 46.96 | 47.81 | 7,871,635 | -0.80(-1.65%) |
Mar 09, 2005 | 50.05 | 50.73 | 48.35 | 48.61 | 6,036,375 | -0.99(-1.99%) |
Mar 08, 2005 | 50.71 | 50.86 | 48.89 | 49.60 | 8,730,832 | -1.89(-3.68%) |
Mar 07, 2005 | 52.54 | 52.92 | 51.11 | 51.49 | 5,821,204 | -2.14(-3.99%) |
Mar 04, 2005 | 53.24 | 54.38 | 52.94 | 53.63 | 6,195,176 | +1.57(+3.02%) |
Mar 03, 2005 | 53.33 | 53.70 | 51.74 | 52.06 | 4,047,471 | -0.84(-1.58%) |
Mar 02, 2005 | 51.34 | 52.97 | 51.21 | 52.90 | 5,449,867 | +0.68(+1.30%) |
Mar 01, 2005 | 54.46 | 54.89 | 51.88 | 52.22 | 7,073,507 | -2.21(-4.06%) |
Feb 28, 2005 | 55.08 | 55.77 | 53.63 | 54.43 | 4,295,983 | -0.66(-1.20%) |
Feb 25, 2005 | 52.11 | 55.35 | 51.94 | 55.09 | 7,059,987 | +2.98(+5.71%) |
Feb 24, 2005 | 50.38 | 52.52 | 50.16 | 52.11 | 6,871,511 | +1.68(+3.32%) |
Feb 23, 2005 | 49.66 | 50.52 | 49.54 | 50.44 | 2,899,545 | +1.31(+2.66%) |
Feb 22, 2005 | 50.10 | 51.71 | 48.94 | 49.13 | 6,229,434 | -0.97(-1.93%) |
Feb 18, 2005 | 48.78 | 50.32 | 48.75 | 50.10 | 3,958,217 | +1.96(+4.06%) |
Feb 17, 2005 | 49.62 | 49.62 | 48.14 | 48.14 | 4,910,678 | -1.21(-2.46%) |
Feb 16, 2005 | 46.43 | 49.75 | 46.29 | 49.36 | 9,210,213 | +3.37(+7.33%) |
Feb 15, 2005 | 46.43 | 46.90 | 45.78 | 45.99 | 3,242,582 | -0.43(-0.92%) |
Feb 14, 2005 | 46.18 | 46.82 | 46.17 | 46.42 | 2,672,114 | +0.32(+0.70%) |
Feb 11, 2005 | 46.20 | 46.47 | 45.30 | 46.09 | 3,181,514 | +0.46(+1.01%) |
Feb 10, 2005 | 45.25 | 45.87 | 44.62 | 45.63 | 4,169,264 | +0.76(+1.69%) |
Feb 09, 2005 | 46.69 | 46.69 | 44.73 | 44.87 | 3,904,825 | -1.82(-3.89%) |
Feb 08, 2005 | 46.48 | 46.82 | 46.13 | 46.69 | 2,261,363 | -0.01(-0.02%) |
Feb 07, 2005 | 46.04 | 47.74 | 46.04 | 46.69 | 5,235,039 | +0.87(+1.90%) |
Feb 04, 2005 | 46.43 | 47.09 | 44.56 | 45.82 | 5,780,759 | -0.56(-1.20%) |
Feb 03, 2005 | 45.44 | 46.96 | 45.17 | 46.38 | 4,774,333 | +0.07(+0.15%) |
Feb 02, 2005 | 45.39 | 46.43 | 45.26 | 46.31 | 3,989,152 | +1.08(+2.39%) |