Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 42.08 | 42.87 | 41.81 | 42.79 | 8,421,951 | +0.92(+2.21%) |
Apr 28, 2005 | 41.90 | 42.39 | 41.72 | 41.87 | 5,835,171 | -0.08(-0.20%) |
Apr 27, 2005 | 41.08 | 42.03 | 40.92 | 41.95 | 5,849,669 | +0.85(+2.07%) |
Apr 26, 2005 | 41.40 | 41.46 | 40.94 | 41.10 | 10,105,808 | -0.31(-0.74%) |
Apr 25, 2005 | 41.10 | 41.70 | 40.86 | 41.40 | 6,597,106 | +0.66(+1.62%) |
Apr 22, 2005 | 42.33 | 42.33 | 39.99 | 40.74 | 13,166,548 | -1.60(-3.77%) |
Apr 21, 2005 | 42.30 | 42.45 | 41.79 | 42.34 | 14,886,902 | +1.98(+4.91%) |
Apr 20, 2005 | 40.95 | 40.99 | 40.26 | 40.36 | 7,781,005 | -0.55(-1.34%) |
Apr 19, 2005 | 40.80 | 41.19 | 40.78 | 40.91 | 7,251,550 | -0.42(-1.02%) |
Apr 18, 2005 | 41.28 | 41.97 | 40.56 | 41.33 | 5,757,677 | +0.07(+0.17%) |
Apr 15, 2005 | 41.91 | 42.49 | 41.21 | 41.25 | 7,848,833 | -0.70(-1.67%) |
Apr 14, 2005 | 42.62 | 42.77 | 41.59 | 41.96 | 6,693,431 | -0.67(-1.56%) |
Apr 13, 2005 | 43.40 | 43.53 | 42.24 | 42.62 | 4,544,280 | -0.97(-2.23%) |
Apr 12, 2005 | 42.99 | 43.80 | 42.43 | 43.59 | 4,775,427 | +0.39(+0.90%) |
Apr 11, 2005 | 43.15 | 43.25 | 42.76 | 43.20 | 3,631,524 | +0.18(+0.42%) |
Apr 08, 2005 | 43.79 | 43.79 | 42.92 | 43.02 | 5,899,832 | -0.73(-1.67%) |
Apr 07, 2005 | 43.85 | 43.95 | 43.61 | 43.76 | 3,919,667 | -0.07(-0.16%) |
Apr 06, 2005 | 44.09 | 44.39 | 43.77 | 43.83 | 3,347,215 | +0.02(+0.05%) |
Apr 05, 2005 | 43.49 | 43.80 | 43.29 | 43.80 | 2,899,087 | +0.39(+0.90%) |
Apr 04, 2005 | 43.12 | 43.50 | 42.94 | 43.41 | 3,442,374 | +0.27(+0.63%) |
Apr 01, 2005 | 43.80 | 43.95 | 43.05 | 43.14 | 4,056,155 | -0.50(-1.15%) |
Mar 31, 2005 | 44.10 | 44.13 | 43.56 | 43.65 | 3,592,861 | -0.37(-0.85%) |
Mar 30, 2005 | 43.13 | 44.10 | 43.10 | 44.02 | 3,923,833 | +0.90(+2.09%) |
Mar 29, 2005 | 43.46 | 43.62 | 42.96 | 43.12 | 4,322,632 | -0.34(-0.77%) |
Mar 28, 2005 | 43.47 | 43.89 | 43.27 | 43.46 | 4,350,297 | +0.13(+0.30%) |
Mar 24, 2005 | 43.38 | 43.79 | 43.32 | 43.32 | 3,207,060 | -0.04(-0.08%) |
Mar 23, 2005 | 43.80 | 43.91 | 43.25 | 43.36 | 5,545,529 | -0.44(-1.01%) |
Mar 22, 2005 | 44.18 | 44.54 | 43.78 | 43.80 | 4,115,483 | -0.29(-0.65%) |
Mar 21, 2005 | 44.15 | 44.27 | 43.61 | 44.09 | 4,782,760 | -0.01(-0.03%) |
Mar 18, 2005 | 44.60 | 44.60 | 43.52 | 44.10 | 12,228,961 | -0.62(-1.38%) |
Mar 17, 2005 | 44.65 | 45.35 | 44.43 | 44.72 | 4,397,959 | +0.07(+0.16%) |
Mar 16, 2005 | 45.23 | 45.23 | 44.45 | 44.65 | 5,909,164 | -0.58(-1.29%) |
Mar 15, 2005 | 46.08 | 46.38 | 45.23 | 45.23 | 8,903,577 | -0.70(-1.52%) |
Mar 14, 2005 | 45.75 | 45.93 | 45.39 | 45.93 | 4,847,588 | +0.29(+0.63%) |
Mar 11, 2005 | 46.16 | 46.32 | 45.48 | 45.64 | 4,070,654 | -0.54(-1.17%) |
Mar 10, 2005 | 46.50 | 46.53 | 46.02 | 46.18 | 3,821,842 | -0.09(-0.19%) |
Mar 09, 2005 | 46.98 | 46.99 | 46.20 | 46.27 | 3,938,165 | -0.86(-1.83%) |
Mar 08, 2005 | 47.03 | 47.28 | 46.84 | 47.13 | 3,077,071 | +0.10(+0.22%) |
Mar 07, 2005 | 46.83 | 47.24 | 46.60 | 47.03 | 2,880,755 | +0.28(+0.60%) |
Mar 04, 2005 | 46.59 | 46.95 | 46.37 | 46.75 | 3,225,059 | +0.40(+0.85%) |
Mar 03, 2005 | 46.38 | 46.59 | 45.93 | 46.35 | 3,619,025 | +0.20(+0.44%) |
Mar 02, 2005 | 46.38 | 46.39 | 45.90 | 46.15 | 3,901,501 | -0.31(-0.66%) |
Mar 01, 2005 | 46.57 | 46.78 | 46.35 | 46.46 | 3,475,204 | -0.04(-0.09%) |
Feb 28, 2005 | 46.23 | 46.79 | 45.97 | 46.50 | 4,195,977 | +0.18(+0.39%) |
Feb 25, 2005 | 46.20 | 46.47 | 46.07 | 46.32 | 3,465,538 | -0.13(-0.27%) |
Feb 24, 2005 | 45.93 | 46.48 | 45.78 | 46.44 | 3,857,838 | +0.45(+0.98%) |
Feb 23, 2005 | 45.81 | 46.31 | 45.81 | 45.99 | 3,465,538 | +0.25(+0.55%) |
Feb 22, 2005 | 46.22 | 46.29 | 45.59 | 45.74 | 5,525,030 | -0.59(-1.28%) |
Feb 18, 2005 | 46.62 | 46.68 | 46.34 | 46.34 | 3,281,721 | -0.27(-0.58%) |
Feb 17, 2005 | 47.13 | 47.19 | 46.43 | 46.61 | 6,773,591 | -0.72(-1.52%) |
Feb 16, 2005 | 46.37 | 47.40 | 46.26 | 47.33 | 10,556,103 | +1.11(+2.40%) |
Feb 15, 2005 | 45.09 | 46.23 | 44.87 | 46.22 | 8,650,932 | +1.21(+2.69%) |
Feb 14, 2005 | 45.20 | 45.31 | 44.99 | 45.00 | 3,105,236 | -0.12(-0.27%) |
Feb 11, 2005 | 44.87 | 45.33 | 44.70 | 45.12 | 5,109,399 | +0.41(+0.93%) |
Feb 10, 2005 | 44.61 | 45.00 | 44.52 | 44.71 | 4,308,134 | +0.43(+0.96%) |
Feb 09, 2005 | 44.45 | 44.79 | 44.28 | 44.28 | 4,683,935 | -0.17(-0.38%) |
Feb 08, 2005 | 43.95 | 44.46 | 43.72 | 44.45 | 9,652,346 | -0.04(-0.08%) |
Feb 07, 2005 | 44.43 | 44.81 | 44.20 | 44.49 | 3,653,356 | +0.02(+0.05%) |
Feb 04, 2005 | 44.93 | 45.00 | 44.40 | 44.46 | 5,917,330 | -0.43(-0.96%) |
Feb 03, 2005 | 45.15 | 45.30 | 44.76 | 44.90 | 3,820,342 | -0.23(-0.51%) |
Feb 02, 2005 | 45.22 | 45.29 | 45.01 | 45.12 | 3,722,517 | -0.02(-0.04%) |