Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 44.96 | 45.81 | 44.68 | 45.73 | 7,880,873 | +0.99(+2.21%) |
Apr 28, 2005 | 44.77 | 45.30 | 44.58 | 44.74 | 5,460,283 | -0.09(-0.20%) |
Apr 27, 2005 | 43.90 | 44.92 | 43.73 | 44.83 | 5,473,850 | +0.91(+2.07%) |
Apr 26, 2005 | 44.24 | 44.31 | 43.75 | 43.92 | 9,456,548 | -0.33(-0.74%) |
Apr 25, 2005 | 43.93 | 44.57 | 43.66 | 44.25 | 6,173,267 | +0.71(+1.62%) |
Apr 22, 2005 | 45.24 | 45.24 | 42.74 | 43.54 | 12,320,648 | -1.71(-3.77%) |
Apr 21, 2005 | 45.21 | 45.37 | 44.66 | 45.25 | 13,930,475 | +2.12(+4.91%) |
Apr 20, 2005 | 43.77 | 43.80 | 43.03 | 43.13 | 7,281,105 | -0.58(-1.33%) |
Apr 19, 2005 | 43.60 | 44.02 | 43.58 | 43.71 | 6,785,666 | -0.45(-1.02%) |
Apr 18, 2005 | 44.12 | 44.85 | 43.35 | 44.16 | 5,387,768 | +0.08(+0.17%) |
Apr 15, 2005 | 44.79 | 45.41 | 44.03 | 44.09 | 7,344,575 | -0.75(-1.67%) |
Apr 14, 2005 | 45.55 | 45.71 | 44.45 | 44.84 | 6,263,404 | -0.71(-1.56%) |
Apr 13, 2005 | 46.38 | 46.52 | 45.14 | 45.55 | 4,252,328 | -1.04(-2.23%) |
Apr 12, 2005 | 45.95 | 46.81 | 45.34 | 46.59 | 4,468,624 | +0.42(+0.90%) |
Apr 11, 2005 | 46.11 | 46.22 | 45.70 | 46.17 | 3,398,213 | +0.19(+0.42%) |
Apr 08, 2005 | 46.80 | 46.80 | 45.86 | 45.98 | 5,520,790 | -0.78(-1.67%) |
Apr 07, 2005 | 46.86 | 46.97 | 46.61 | 46.76 | 3,667,843 | -0.08(-0.16%) |
Apr 06, 2005 | 47.11 | 47.43 | 46.77 | 46.84 | 3,132,169 | +0.03(+0.05%) |
Apr 05, 2005 | 46.47 | 46.81 | 46.27 | 46.81 | 2,712,831 | +0.42(+0.90%) |
Apr 04, 2005 | 46.08 | 46.49 | 45.89 | 46.39 | 3,221,214 | +0.29(+0.63%) |
Apr 01, 2005 | 46.81 | 46.97 | 46.01 | 46.11 | 3,795,563 | -0.54(-1.15%) |
Mar 31, 2005 | 47.13 | 47.16 | 46.55 | 46.64 | 3,362,033 | -0.40(-0.85%) |
Mar 30, 2005 | 46.09 | 47.13 | 46.05 | 47.04 | 3,671,742 | +0.96(+2.09%) |
Mar 29, 2005 | 46.45 | 46.62 | 45.91 | 46.08 | 4,044,920 | -0.36(-0.77%) |
Mar 28, 2005 | 46.46 | 46.91 | 46.24 | 46.44 | 4,070,807 | +0.14(+0.30%) |
Mar 24, 2005 | 46.36 | 46.80 | 46.30 | 46.30 | 3,001,019 | -0.04(-0.08%) |
Mar 23, 2005 | 46.81 | 46.92 | 46.21 | 46.34 | 5,189,250 | -0.47(-1.01%) |
Mar 22, 2005 | 47.21 | 47.60 | 46.79 | 46.81 | 3,851,079 | -0.31(-0.65%) |
Mar 21, 2005 | 47.18 | 47.31 | 46.60 | 47.12 | 4,475,486 | -0.01(-0.03%) |
Mar 18, 2005 | 47.66 | 47.66 | 46.50 | 47.13 | 11,443,297 | -0.66(-1.38%) |
Mar 17, 2005 | 47.72 | 48.46 | 47.48 | 47.79 | 4,115,407 | +0.08(+0.16%) |
Mar 16, 2005 | 48.34 | 48.34 | 47.50 | 47.72 | 5,529,523 | -0.62(-1.29%) |
Mar 15, 2005 | 49.25 | 49.57 | 48.34 | 48.34 | 8,331,556 | -0.74(-1.52%) |
Mar 14, 2005 | 48.90 | 49.09 | 48.50 | 49.08 | 4,536,149 | +0.31(+0.63%) |
Mar 11, 2005 | 49.32 | 49.50 | 48.61 | 48.77 | 3,809,130 | -0.58(-1.17%) |
Mar 10, 2005 | 49.70 | 49.73 | 49.18 | 49.35 | 3,576,303 | -0.10(-0.19%) |
Mar 09, 2005 | 50.21 | 50.22 | 49.38 | 49.45 | 3,685,153 | -0.92(-1.83%) |
Mar 08, 2005 | 50.26 | 50.53 | 50.06 | 50.37 | 2,879,381 | +0.11(+0.22%) |
Mar 07, 2005 | 50.05 | 50.49 | 49.80 | 50.26 | 2,695,677 | +0.30(+0.60%) |
Mar 04, 2005 | 49.79 | 50.18 | 49.56 | 49.96 | 3,017,861 | +0.42(+0.85%) |
Mar 03, 2005 | 49.57 | 49.79 | 49.09 | 49.54 | 3,386,517 | +0.22(+0.44%) |
Mar 02, 2005 | 49.57 | 49.57 | 49.06 | 49.32 | 3,650,845 | -0.33(-0.66%) |
Mar 01, 2005 | 49.77 | 49.99 | 49.54 | 49.65 | 3,251,936 | -0.04(-0.09%) |
Feb 28, 2005 | 49.40 | 50.00 | 49.13 | 49.69 | 3,926,401 | +0.19(+0.39%) |
Feb 25, 2005 | 49.38 | 49.66 | 49.24 | 49.50 | 3,242,891 | -0.13(-0.27%) |
Feb 24, 2005 | 49.09 | 49.67 | 48.93 | 49.63 | 3,609,987 | +0.48(+0.98%) |
Feb 23, 2005 | 48.96 | 49.49 | 48.96 | 49.15 | 3,242,891 | +0.27(+0.55%) |
Feb 22, 2005 | 49.39 | 49.47 | 48.72 | 48.88 | 5,170,068 | -0.63(-1.28%) |
Feb 18, 2005 | 49.83 | 49.89 | 49.52 | 49.52 | 3,070,883 | -0.29(-0.58%) |
Feb 17, 2005 | 50.37 | 50.43 | 49.61 | 49.81 | 6,338,414 | -0.77(-1.52%) |
Feb 16, 2005 | 49.55 | 50.65 | 49.44 | 50.58 | 9,877,914 | +1.19(+2.40%) |
Feb 15, 2005 | 48.19 | 49.40 | 47.95 | 49.39 | 8,095,142 | +1.30(+2.69%) |
Feb 14, 2005 | 48.30 | 48.42 | 48.08 | 48.09 | 2,905,736 | -0.13(-0.27%) |
Feb 11, 2005 | 47.95 | 48.45 | 47.77 | 48.22 | 4,781,140 | +0.44(+0.93%) |
Feb 10, 2005 | 47.68 | 48.09 | 47.58 | 47.78 | 4,031,352 | +0.46(+0.96%) |
Feb 09, 2005 | 47.50 | 47.87 | 47.32 | 47.32 | 4,383,010 | -0.18(-0.38%) |
Feb 08, 2005 | 46.97 | 47.51 | 46.72 | 47.50 | 9,032,220 | -0.04(-0.08%) |
Feb 07, 2005 | 47.48 | 47.88 | 47.23 | 47.54 | 3,418,642 | +0.03(+0.05%) |
Feb 04, 2005 | 48.02 | 48.09 | 47.45 | 47.52 | 5,537,164 | -0.46(-0.96%) |
Feb 03, 2005 | 48.25 | 48.41 | 47.84 | 47.98 | 3,574,899 | -0.24(-0.51%) |
Feb 02, 2005 | 48.32 | 48.40 | 48.10 | 48.22 | 3,483,359 | -0.02(-0.04%) |