Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 44.86 | 44.86 | 43.51 | 44.38 | 4,179,399 | -0.10(-0.23%) |
Apr 28, 2005 | 44.65 | 45.26 | 44.32 | 44.48 | 3,305,081 | -0.16(-0.36%) |
Apr 27, 2005 | 44.42 | 45.05 | 43.99 | 44.64 | 2,308,653 | +0.12(+0.27%) |
Apr 26, 2005 | 44.06 | 45.55 | 43.81 | 44.52 | 3,059,579 | +0.45(+1.02%) |
Apr 25, 2005 | 43.57 | 44.23 | 43.54 | 44.07 | 2,184,834 | +0.65(+1.49%) |
Apr 22, 2005 | 43.54 | 43.54 | 42.98 | 43.42 | 2,830,637 | -0.11(-0.26%) |
Apr 21, 2005 | 42.64 | 43.95 | 42.49 | 43.54 | 4,261,874 | +1.53(+3.63%) |
Apr 20, 2005 | 42.92 | 44.31 | 41.00 | 42.01 | 7,063,773 | -0.60(-1.41%) |
Apr 19, 2005 | 43.76 | 43.78 | 42.22 | 42.61 | 3,172,395 | -0.94(-2.15%) |
Apr 18, 2005 | 43.01 | 43.62 | 42.15 | 43.54 | 2,735,449 | +0.96(+2.26%) |
Apr 15, 2005 | 43.34 | 43.43 | 42.36 | 42.58 | 3,583,059 | -1.18(-2.70%) |
Apr 14, 2005 | 44.89 | 45.07 | 43.33 | 43.76 | 4,350,545 | -1.13(-2.52%) |
Apr 13, 2005 | 45.73 | 45.85 | 44.32 | 44.89 | 4,670,722 | -1.30(-2.82%) |
Apr 12, 2005 | 46.15 | 46.35 | 45.61 | 46.19 | 1,553,880 | -0.19(-0.40%) |
Apr 11, 2005 | 45.77 | 46.75 | 45.41 | 46.38 | 2,351,706 | +1.00(+2.21%) |
Apr 08, 2005 | 46.42 | 46.63 | 45.30 | 45.38 | 2,176,501 | -0.93(-2.00%) |
Apr 07, 2005 | 46.52 | 46.57 | 45.49 | 46.31 | 4,148,417 | -0.49(-1.04%) |
Apr 06, 2005 | 46.90 | 47.17 | 46.48 | 46.79 | 4,295,740 | +0.31(+0.66%) |
Apr 05, 2005 | 45.77 | 46.61 | 45.42 | 46.48 | 3,639,680 | +0.72(+1.57%) |
Apr 04, 2005 | 46.41 | 46.42 | 45.15 | 45.76 | 6,597,556 | -1.08(-2.30%) |
Apr 01, 2005 | 47.78 | 48.31 | 46.12 | 46.84 | 9,719,098 | -1.76(-3.62%) |
Mar 31, 2005 | 48.67 | 50.02 | 46.90 | 48.60 | 22,083,372 | +3.76(+8.39%) |
Mar 30, 2005 | 44.16 | 45.76 | 44.16 | 44.84 | 4,040,516 | +1.14(+2.61%) |
Mar 29, 2005 | 44.23 | 44.41 | 43.69 | 43.69 | 1,973,412 | -0.70(-1.58%) |
Mar 28, 2005 | 43.20 | 44.52 | 43.20 | 44.40 | 1,563,709 | +1.30(+3.02%) |
Mar 24, 2005 | 43.15 | 43.30 | 42.95 | 43.10 | 1,462,431 | -0.06(-0.13%) |
Mar 23, 2005 | 43.20 | 43.48 | 43.06 | 43.15 | 1,962,088 | -0.19(-0.43%) |
Mar 22, 2005 | 43.42 | 43.89 | 43.26 | 43.34 | 1,516,168 | -0.08(-0.19%) |
Mar 21, 2005 | 42.91 | 43.60 | 42.89 | 43.42 | 1,826,624 | +0.65(+1.51%) |
Mar 18, 2005 | 43.25 | 43.43 | 42.36 | 42.78 | 3,247,177 | -0.70(-1.61%) |
Mar 17, 2005 | 43.99 | 44.13 | 43.46 | 43.48 | 2,657,034 | -0.40(-0.92%) |
Mar 16, 2005 | 44.81 | 45.26 | 43.81 | 43.88 | 2,665,260 | -1.16(-2.58%) |
Mar 15, 2005 | 45.59 | 45.85 | 44.79 | 45.04 | 1,905,894 | -0.71(-1.55%) |
Mar 14, 2005 | 45.12 | 45.83 | 45.07 | 45.75 | 1,961,233 | +0.81(+1.81%) |
Mar 11, 2005 | 44.37 | 45.01 | 44.22 | 44.94 | 1,510,292 | +0.45(+1.01%) |
Mar 10, 2005 | 44.72 | 44.84 | 44.03 | 44.49 | 1,508,369 | -0.28(-0.63%) |
Mar 09, 2005 | 44.35 | 45.09 | 44.22 | 44.77 | 2,256,091 | +0.42(+0.95%) |
Mar 08, 2005 | 43.98 | 44.51 | 43.71 | 44.35 | 1,631,761 | +0.36(+0.81%) |
Mar 07, 2005 | 43.84 | 44.54 | 43.79 | 43.99 | 2,488,025 | +0.15(+0.34%) |
Mar 04, 2005 | 42.54 | 44.13 | 42.49 | 43.84 | 4,602,029 | +1.65(+3.90%) |
Mar 03, 2005 | 42.31 | 42.49 | 42.11 | 42.20 | 4,258,135 | -0.01(-0.02%) |
Mar 02, 2005 | 42.26 | 42.42 | 41.85 | 42.21 | 3,175,493 | -0.29(-0.68%) |
Mar 01, 2005 | 41.70 | 42.50 | 41.53 | 42.50 | 5,092,284 | +0.85(+2.05%) |
Feb 28, 2005 | 42.12 | 42.12 | 41.54 | 41.64 | 4,427,358 | -0.48(-1.13%) |
Feb 25, 2005 | 42.03 | 42.12 | 41.65 | 42.12 | 5,643,861 | +0.84(+2.04%) |
Feb 24, 2005 | 41.65 | 41.91 | 40.95 | 41.28 | 2,674,875 | -0.05(-0.11%) |
Feb 23, 2005 | 40.48 | 41.51 | 40.38 | 41.33 | 3,223,995 | +0.84(+2.08%) |
Feb 22, 2005 | 41.65 | 41.79 | 40.44 | 40.48 | 2,973,899 | -0.37(-0.92%) |
Feb 18, 2005 | 41.09 | 41.19 | 40.70 | 40.86 | 2,086,120 | -0.17(-0.41%) |
Feb 17, 2005 | 41.75 | 41.79 | 41.02 | 41.03 | 1,931,747 | -0.63(-1.51%) |
Feb 16, 2005 | 41.38 | 41.79 | 41.16 | 41.65 | 1,820,534 | +0.20(+0.47%) |
Feb 15, 2005 | 41.70 | 41.83 | 41.10 | 41.46 | 1,811,454 | -0.07(-0.18%) |
Feb 14, 2005 | 40.67 | 41.78 | 40.62 | 41.53 | 1,418,951 | +0.81(+2.00%) |
Feb 11, 2005 | 41.38 | 41.54 | 40.36 | 40.72 | 2,347,753 | -0.66(-1.61%) |
Feb 10, 2005 | 41.09 | 41.44 | 41.00 | 41.38 | 1,492,131 | +0.48(+1.17%) |
Feb 09, 2005 | 41.35 | 41.64 | 40.86 | 40.91 | 2,251,925 | -0.49(-1.18%) |
Feb 08, 2005 | 41.14 | 41.55 | 41.00 | 41.39 | 2,652,761 | +0.25(+0.61%) |
Feb 07, 2005 | 40.68 | 41.42 | 40.60 | 41.14 | 2,229,917 | +0.43(+1.06%) |
Feb 04, 2005 | 40.94 | 41.51 | 40.50 | 40.71 | 2,650,517 | -0.35(-0.84%) |
Feb 03, 2005 | 40.30 | 41.23 | 39.81 | 41.05 | 3,546,629 | +1.51(+3.81%) |
Feb 02, 2005 | 39.53 | 39.69 | 39.42 | 39.55 | 2,051,400 | +0.14(+0.36%) |