Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 44.70 | 44.90 | 43.73 | 44.12 | 3,776,600 | +0.27(+0.62%) |
Apr 28, 2005 | 43.88 | 44.78 | 43.50 | 43.85 | 3,949,200 | -0.03(-0.07%) |
Apr 27, 2005 | 45.30 | 45.56 | 43.81 | 43.88 | 3,665,500 | -1.24(-2.75%) |
Apr 26, 2005 | 46.05 | 46.42 | 45.12 | 45.12 | 3,236,600 | -1.36(-2.93%) |
Apr 25, 2005 | 46.45 | 46.80 | 46.02 | 46.48 | 2,636,900 | +0.48(+1.04%) |
Apr 22, 2005 | 46.25 | 46.61 | 45.32 | 46.00 | 3,860,500 | +0.43(+0.94%) |
Apr 21, 2005 | 44.09 | 45.69 | 43.92 | 45.57 | 4,081,900 | +1.49(+3.38%) |
Apr 20, 2005 | 45.10 | 45.60 | 44.03 | 44.08 | 3,855,200 | -0.94(-2.09%) |
Apr 19, 2005 | 44.50 | 45.51 | 44.45 | 45.02 | 3,903,500 | +1.01(+2.29%) |
Apr 18, 2005 | 43.30 | 44.52 | 43.29 | 44.01 | 4,143,500 | +0.95(+2.21%) |
Apr 15, 2005 | 44.10 | 44.60 | 42.90 | 43.06 | 5,876,200 | -0.20(-0.46%) |
Apr 14, 2005 | 43.60 | 44.26 | 43.11 | 43.26 | 3,191,300 | -0.07(-0.16%) |
Apr 13, 2005 | 43.81 | 44.46 | 43.18 | 43.33 | 3,480,000 | -0.67(-1.52%) |
Apr 12, 2005 | 44.75 | 44.76 | 43.44 | 44.00 | 3,714,900 | -0.80(-1.79%) |
Apr 11, 2005 | 44.56 | 44.92 | 44.00 | 44.80 | 2,832,700 | +0.14(+0.31%) |
Apr 08, 2005 | 45.41 | 45.72 | 44.59 | 44.66 | 2,642,900 | -0.75(-1.65%) |
Apr 07, 2005 | 46.23 | 46.28 | 44.94 | 45.41 | 4,288,400 | -0.31(-0.68%) |
Apr 06, 2005 | 45.23 | 46.22 | 44.95 | 45.72 | 3,646,400 | +0.84(+1.87%) |
Apr 05, 2005 | 44.61 | 45.35 | 44.12 | 44.88 | 3,347,000 | +0.15(+0.34%) |
Apr 04, 2005 | 46.05 | 46.20 | 44.15 | 44.73 | 4,540,700 | -0.82(-1.80%) |
Apr 01, 2005 | 45.90 | 45.90 | 44.82 | 45.55 | 3,588,200 | +1.06(+2.38%) |
Mar 31, 2005 | 43.90 | 44.88 | 43.75 | 44.49 | 3,318,300 | +1.39(+3.23%) |
Mar 30, 2005 | 43.16 | 43.60 | 41.85 | 43.10 | 4,077,100 | +0.16(+0.37%) |
Mar 29, 2005 | 43.50 | 44.24 | 42.93 | 42.94 | 4,081,500 | -0.54(-1.24%) |
Mar 28, 2005 | 42.87 | 43.95 | 42.73 | 43.48 | 2,633,300 | +0.61(+1.42%) |
Mar 24, 2005 | 42.98 | 43.39 | 42.46 | 42.87 | 2,286,500 | +0.19(+0.45%) |
Mar 23, 2005 | 43.87 | 43.88 | 42.50 | 42.68 | 3,552,300 | -1.19(-2.71%) |
Mar 22, 2005 | 43.80 | 45.18 | 43.55 | 43.87 | 3,328,900 | +0.07(+0.16%) |
Mar 21, 2005 | 43.68 | 44.18 | 43.20 | 43.80 | 2,234,200 | +0.12(+0.27%) |
Mar 18, 2005 | 43.85 | 44.56 | 43.45 | 43.68 | 3,680,100 | +0.12(+0.28%) |
Mar 17, 2005 | 44.60 | 44.60 | 43.30 | 43.56 | 3,687,600 | -0.53(-1.20%) |
Mar 16, 2005 | 44.20 | 45.00 | 43.70 | 44.09 | 2,947,300 | -0.21(-0.47%) |
Mar 15, 2005 | 44.93 | 45.54 | 44.22 | 44.30 | 2,798,700 | -0.63(-1.40%) |
Mar 14, 2005 | 44.46 | 45.03 | 43.55 | 44.93 | 3,131,300 | +0.47(+1.06%) |
Mar 11, 2005 | 44.00 | 45.07 | 43.93 | 44.46 | 3,105,900 | +0.06(+0.14%) |
Mar 10, 2005 | 44.93 | 44.93 | 43.55 | 44.40 | 3,835,500 | -0.53(-1.18%) |
Mar 09, 2005 | 46.95 | 47.00 | 44.85 | 44.93 | 4,020,000 | -1.75(-3.75%) |
Mar 08, 2005 | 46.92 | 47.44 | 46.50 | 46.68 | 2,154,200 | -0.24(-0.51%) |
Mar 07, 2005 | 47.26 | 47.26 | 46.17 | 46.92 | 2,080,400 | -0.34(-0.72%) |
Mar 04, 2005 | 47.31 | 47.54 | 46.05 | 47.26 | 3,035,700 | -0.05(-0.11%) |
Mar 03, 2005 | 46.19 | 47.60 | 46.19 | 47.31 | 3,572,500 | +1.46(+3.18%) |
Mar 02, 2005 | 45.36 | 46.12 | 45.06 | 45.85 | 3,502,900 | +0.15(+0.33%) |
Mar 01, 2005 | 46.75 | 47.14 | 45.50 | 45.70 | 4,586,100 | -1.58(-3.34%) |
Feb 28, 2005 | 47.98 | 48.36 | 46.28 | 47.28 | 2,407,000 | -0.42(-0.88%) |
Feb 25, 2005 | 47.48 | 48.02 | 47.14 | 47.70 | 2,031,400 | +0.22(+0.46%) |
Feb 24, 2005 | 47.24 | 47.60 | 46.31 | 47.48 | 2,343,700 | +0.39(+0.83%) |
Feb 23, 2005 | 46.10 | 47.14 | 46.08 | 47.09 | 1,965,300 | +1.06(+2.30%) |
Feb 22, 2005 | 47.22 | 47.23 | 46.00 | 46.03 | 2,916,000 | -0.71(-1.52%) |
Feb 18, 2005 | 46.35 | 47.19 | 45.87 | 46.74 | 2,999,400 | +0.63(+1.37%) |
Feb 17, 2005 | 47.90 | 48.25 | 46.09 | 46.11 | 4,078,600 | -1.24(-2.62%) |
Feb 16, 2005 | 46.68 | 47.50 | 46.38 | 47.35 | 2,932,500 | +0.86(+1.85%) |
Feb 15, 2005 | 46.70 | 46.98 | 45.86 | 46.49 | 2,476,900 | -0.30(-0.64%) |
Feb 14, 2005 | 46.87 | 46.95 | 46.30 | 46.79 | 2,794,000 | -0.19(-0.40%) |
Feb 11, 2005 | 46.18 | 47.00 | 46.10 | 46.98 | 3,033,200 | +0.96(+2.09%) |
Feb 10, 2005 | 45.00 | 46.19 | 44.76 | 46.02 | 3,243,600 | +1.39(+3.11%) |
Feb 09, 2005 | 44.12 | 44.95 | 43.68 | 44.63 | 2,591,400 | +0.38(+0.86%) |
Feb 08, 2005 | 43.45 | 44.36 | 43.36 | 44.25 | 1,709,200 | +0.34(+0.77%) |
Feb 07, 2005 | 44.02 | 44.30 | 43.26 | 43.91 | 1,898,200 | -0.29(-0.66%) |
Feb 04, 2005 | 44.38 | 44.73 | 43.74 | 44.20 | 1,971,000 | -0.18(-0.41%) |
Feb 03, 2005 | 43.99 | 44.40 | 43.27 | 44.38 | 1,648,800 | +0.14(+0.32%) |
Feb 02, 2005 | 43.65 | 44.46 | 43.41 | 44.24 | 2,203,300 | +0.46(+1.05%) |