Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 44.72 | 45.25 | 44.70 | 45.25 | 9,919,911 | +0.64(+1.43%) |
Apr 28, 2005 | 44.90 | 45.06 | 44.59 | 44.61 | 9,715,777 | -0.44(-0.98%) |
Apr 27, 2005 | 44.73 | 45.10 | 44.63 | 45.05 | 9,048,626 | +0.20(+0.46%) |
Apr 26, 2005 | 45.10 | 45.29 | 44.84 | 44.85 | 8,897,724 | -0.34(-0.76%) |
Apr 25, 2005 | 45.50 | 45.83 | 45.13 | 45.19 | 9,071,526 | +0.03(+0.07%) |
Apr 22, 2005 | 45.05 | 45.35 | 44.83 | 45.16 | 10,649,394 | +0.13(+0.29%) |
Apr 21, 2005 | 45.05 | 45.15 | 44.73 | 45.03 | 11,672,036 | +0.13(+0.28%) |
Apr 20, 2005 | 45.53 | 45.60 | 44.74 | 44.90 | 11,954,426 | -0.63(-1.38%) |
Apr 19, 2005 | 46.07 | 46.12 | 45.11 | 45.53 | 14,170,630 | +0.01(+0.01%) |
Apr 18, 2005 | 45.69 | 45.70 | 45.15 | 45.52 | 13,899,462 | -0.24(-0.52%) |
Apr 15, 2005 | 46.08 | 46.15 | 45.69 | 45.76 | 19,701,660 | +0.10(+0.22%) |
Apr 14, 2005 | 45.23 | 45.67 | 44.99 | 45.66 | 12,238,333 | +0.44(+0.96%) |
Apr 13, 2005 | 45.13 | 45.49 | 45.13 | 45.23 | 10,826,078 | -0.03(-0.07%) |
Apr 12, 2005 | 45.02 | 45.31 | 44.74 | 45.26 | 14,825,345 | -0.16(-0.36%) |
Apr 11, 2005 | 45.36 | 45.67 | 45.30 | 45.42 | 6,748,099 | +0.16(+0.36%) |
Apr 08, 2005 | 45.80 | 45.81 | 45.26 | 45.26 | 7,314,245 | -0.40(-0.87%) |
Apr 07, 2005 | 45.23 | 45.66 | 45.15 | 45.65 | 7,545,526 | +0.28(+0.62%) |
Apr 06, 2005 | 45.57 | 45.63 | 45.27 | 45.37 | 8,629,135 | -0.13(-0.29%) |
Apr 05, 2005 | 44.82 | 45.53 | 44.69 | 45.50 | 13,822,722 | +0.68(+1.52%) |
Apr 04, 2005 | 44.14 | 44.90 | 44.08 | 44.82 | 13,171,495 | +0.75(+1.69%) |
Apr 01, 2005 | 44.39 | 44.47 | 43.95 | 44.08 | 16,762,494 | -0.20(-0.46%) |
Mar 31, 2005 | 44.43 | 44.48 | 44.18 | 44.28 | 19,035,570 | -0.59(-1.31%) |
Mar 30, 2005 | 44.79 | 45.00 | 44.77 | 44.87 | 9,882,603 | +0.09(+0.19%) |
Mar 29, 2005 | 44.87 | 44.92 | 44.64 | 44.78 | 14,298,479 | -0.28(-0.63%) |
Mar 28, 2005 | 44.99 | 45.17 | 44.95 | 45.07 | 7,803,044 | +0.17(+0.38%) |
Mar 24, 2005 | 44.97 | 45.18 | 44.81 | 44.90 | 13,462,227 | -0.07(-0.16%) |
Mar 23, 2005 | 44.07 | 44.97 | 44.06 | 44.97 | 14,507,011 | +0.93(+2.11%) |
Mar 22, 2005 | 43.95 | 44.33 | 43.95 | 44.04 | 7,692,636 | -0.04(-0.09%) |
Mar 21, 2005 | 44.34 | 44.34 | 43.95 | 44.08 | 7,853,850 | -0.26(-0.59%) |
Mar 18, 2005 | 44.18 | 44.34 | 43.95 | 44.34 | 16,137,656 | +0.17(+0.39%) |
Mar 17, 2005 | 44.07 | 44.42 | 44.05 | 44.17 | 6,681,824 | -0.04(-0.09%) |
Mar 16, 2005 | 44.24 | 44.47 | 44.21 | 44.21 | 8,202,819 | -0.14(-0.31%) |
Mar 15, 2005 | 44.73 | 44.74 | 44.35 | 44.35 | 7,604,218 | -0.37(-0.83%) |
Mar 14, 2005 | 44.57 | 44.73 | 44.50 | 44.72 | 8,476,262 | +0.14(+0.33%) |
Mar 11, 2005 | 44.84 | 45.00 | 44.50 | 44.57 | 8,806,880 | -0.26(-0.59%) |
Mar 10, 2005 | 44.75 | 45.02 | 44.71 | 44.84 | 7,646,228 | +0.16(+0.35%) |
Mar 09, 2005 | 44.90 | 44.91 | 44.64 | 44.68 | 9,669,066 | -0.28(-0.63%) |
Mar 08, 2005 | 44.87 | 45.10 | 44.84 | 44.96 | 12,947,342 | -0.16(-0.37%) |
Mar 07, 2005 | 44.77 | 45.29 | 44.74 | 45.13 | 14,240,090 | +0.46(+1.03%) |
Mar 04, 2005 | 44.30 | 44.67 | 44.18 | 44.67 | 12,596,857 | +0.65(+1.48%) |
Mar 03, 2005 | 44.24 | 44.24 | 43.85 | 44.01 | 8,783,980 | -0.14(-0.31%) |
Mar 02, 2005 | 43.88 | 44.28 | 43.60 | 44.15 | 10,603,896 | +0.20(+0.47%) |
Mar 01, 2005 | 43.83 | 44.17 | 43.79 | 43.95 | 12,841,636 | +0.69(+1.60%) |
Feb 28, 2005 | 43.56 | 43.68 | 43.25 | 43.25 | 10,363,971 | -0.41(-0.94%) |
Feb 25, 2005 | 43.43 | 43.71 | 43.42 | 43.66 | 9,791,303 | +0.22(+0.50%) |
Feb 24, 2005 | 43.09 | 43.49 | 42.91 | 43.45 | 7,305,449 | +0.32(+0.73%) |
Feb 23, 2005 | 43.12 | 43.22 | 43.00 | 43.13 | 7,474,094 | +0.22(+0.52%) |
Feb 22, 2005 | 42.89 | 43.43 | 42.89 | 42.91 | 12,587,454 | -0.24(-0.55%) |
Feb 18, 2005 | 43.15 | 43.25 | 43.00 | 43.14 | 9,380,457 | +0.05(+0.12%) |
Feb 17, 2005 | 43.32 | 43.32 | 43.08 | 43.09 | 8,120,165 | -0.26(-0.59%) |
Feb 16, 2005 | 43.31 | 43.43 | 43.14 | 43.35 | 6,987,722 | -0.11(-0.26%) |
Feb 15, 2005 | 43.40 | 43.53 | 43.22 | 43.46 | 6,349,082 | -0.06(-0.14%) |
Feb 14, 2005 | 43.92 | 43.92 | 43.39 | 43.52 | 7,912,998 | -0.40(-0.90%) |
Feb 11, 2005 | 43.51 | 44.11 | 43.45 | 43.91 | 9,985,883 | +0.31(+0.71%) |
Feb 10, 2005 | 43.56 | 43.66 | 43.43 | 43.60 | 6,070,787 | -0.04(-0.09%) |
Feb 09, 2005 | 43.76 | 43.84 | 43.50 | 43.64 | 6,869,882 | -0.09(-0.21%) |
Feb 08, 2005 | 43.82 | 43.94 | 43.61 | 43.74 | 9,675,739 | -0.08(-0.18%) |
Feb 07, 2005 | 43.68 | 43.85 | 43.43 | 43.82 | 7,419,345 | +0.14(+0.32%) |
Feb 04, 2005 | 43.17 | 43.68 | 43.16 | 43.68 | 7,357,468 | +0.39(+0.90%) |
Feb 03, 2005 | 43.37 | 43.52 | 43.17 | 43.29 | 7,616,806 | -0.23(-0.53%) |
Feb 02, 2005 | 42.99 | 43.55 | 42.98 | 43.52 | 10,719,309 | +0.38(+0.89%) |