Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 41.47 | 41.95 | 41.05 | 41.88 | 5,396,773 | +0.68(+1.65%) |
Apr 28, 2005 | 41.57 | 41.64 | 41.14 | 41.20 | 5,867,106 | -0.75(-1.79%) |
Apr 27, 2005 | 41.55 | 42.09 | 41.23 | 41.95 | 5,021,384 | +0.26(+0.62%) |
Apr 26, 2005 | 42.46 | 42.63 | 41.70 | 41.70 | 4,975,190 | -0.76(-1.78%) |
Apr 25, 2005 | 42.54 | 42.85 | 42.29 | 42.45 | 4,493,903 | +0.25(+0.58%) |
Apr 22, 2005 | 42.67 | 42.68 | 41.83 | 42.21 | 4,958,575 | -0.45(-1.07%) |
Apr 21, 2005 | 42.12 | 42.84 | 41.79 | 42.66 | 6,678,503 | +1.09(+2.62%) |
Apr 20, 2005 | 42.27 | 42.50 | 41.35 | 41.57 | 8,986,163 | -0.56(-1.34%) |
Apr 19, 2005 | 41.90 | 42.83 | 41.90 | 42.13 | 13,054,466 | +0.56(+1.36%) |
Apr 18, 2005 | 43.82 | 43.82 | 41.29 | 41.57 | 24,167,898 | -2.72(-6.13%) |
Apr 15, 2005 | 45.12 | 45.17 | 44.10 | 44.29 | 8,465,073 | -0.83(-1.85%) |
Apr 14, 2005 | 45.95 | 45.97 | 45.00 | 45.12 | 5,854,690 | -1.01(-2.18%) |
Apr 13, 2005 | 46.54 | 46.75 | 45.90 | 46.13 | 4,189,538 | -0.56(-1.21%) |
Apr 12, 2005 | 46.14 | 46.81 | 45.75 | 46.69 | 4,212,178 | +0.43(+0.92%) |
Apr 11, 2005 | 46.42 | 46.49 | 46.11 | 46.26 | 2,899,410 | -0.04(-0.09%) |
Apr 08, 2005 | 46.55 | 46.75 | 46.28 | 46.31 | 3,032,147 | -0.33(-0.72%) |
Apr 07, 2005 | 46.61 | 46.77 | 46.44 | 46.64 | 3,892,476 | +0.19(+0.40%) |
Apr 06, 2005 | 46.55 | 46.89 | 46.42 | 46.46 | 4,260,562 | +0.19(+0.41%) |
Apr 05, 2005 | 46.38 | 46.55 | 45.92 | 46.26 | 5,227,702 | -0.13(-0.27%) |
Apr 04, 2005 | 46.68 | 46.78 | 46.32 | 46.39 | 4,470,898 | -0.23(-0.49%) |
Apr 01, 2005 | 47.10 | 47.22 | 46.59 | 46.62 | 4,187,895 | -0.31(-0.67%) |
Mar 31, 2005 | 47.07 | 47.43 | 46.87 | 46.93 | 4,764,308 | -0.16(-0.34%) |
Mar 30, 2005 | 46.47 | 47.15 | 46.47 | 47.09 | 3,649,824 | +0.73(+1.57%) |
Mar 29, 2005 | 46.65 | 47.13 | 46.34 | 46.36 | 5,025,948 | -0.28(-0.61%) |
Mar 28, 2005 | 46.71 | 46.97 | 46.62 | 46.65 | 2,850,660 | -0.06(-0.13%) |
Mar 24, 2005 | 46.69 | 46.91 | 46.49 | 46.71 | 3,366,091 | +0.12(+0.25%) |
Mar 23, 2005 | 46.64 | 46.83 | 46.35 | 46.59 | 4,320,450 | -0.17(-0.36%) |
Mar 22, 2005 | 46.82 | 47.49 | 46.74 | 46.76 | 3,809,949 | -0.16(-0.34%) |
Mar 21, 2005 | 47.10 | 47.21 | 46.72 | 46.92 | 3,095,321 | -0.27(-0.57%) |
Mar 18, 2005 | 47.32 | 47.68 | 46.86 | 47.19 | 9,612,786 | +0.10(+0.22%) |
Mar 17, 2005 | 47.03 | 47.35 | 46.79 | 47.09 | 3,643,981 | -0.02(-0.03%) |
Mar 16, 2005 | 46.91 | 47.59 | 46.91 | 47.10 | 5,037,268 | +0.08(+0.16%) |
Mar 15, 2005 | 47.10 | 47.52 | 47.03 | 47.03 | 4,015,537 | -0.02(-0.05%) |
Mar 14, 2005 | 46.97 | 47.38 | 46.70 | 47.05 | 4,710,081 | +0.15(+0.32%) |
Mar 11, 2005 | 47.46 | 47.64 | 46.83 | 46.90 | 4,375,042 | -0.56(-1.18%) |
Mar 10, 2005 | 47.16 | 47.53 | 46.69 | 47.46 | 4,607,469 | +0.29(+0.62%) |
Mar 09, 2005 | 47.21 | 47.55 | 47.13 | 47.17 | 4,681,050 | -0.14(-0.30%) |
Mar 08, 2005 | 47.33 | 47.58 | 47.16 | 47.31 | 4,924,250 | -0.18(-0.38%) |
Mar 07, 2005 | 47.35 | 47.90 | 47.29 | 47.49 | 6,609,304 | +0.14(+0.29%) |
Mar 04, 2005 | 46.67 | 47.47 | 46.61 | 47.35 | 5,307,308 | +0.85(+1.84%) |
Mar 03, 2005 | 46.54 | 46.54 | 45.74 | 46.50 | 4,405,533 | +0.19(+0.40%) |
Mar 02, 2005 | 46.23 | 46.61 | 46.02 | 46.31 | 3,984,680 | +0.05(+0.11%) |
Mar 01, 2005 | 45.98 | 46.55 | 45.82 | 46.26 | 4,180,956 | +0.29(+0.63%) |
Feb 28, 2005 | 46.34 | 46.36 | 45.86 | 45.97 | 3,949,807 | -0.36(-0.78%) |
Feb 25, 2005 | 46.12 | 46.49 | 45.84 | 46.34 | 4,111,940 | +0.18(+0.39%) |
Feb 24, 2005 | 45.89 | 46.15 | 45.44 | 46.15 | 4,915,486 | +0.19(+0.42%) |
Feb 23, 2005 | 45.83 | 46.17 | 45.68 | 45.96 | 5,620,620 | -0.08(-0.17%) |
Feb 22, 2005 | 46.77 | 47.02 | 45.92 | 46.04 | 5,458,121 | -0.82(-1.74%) |
Feb 18, 2005 | 46.98 | 47.38 | 46.83 | 46.86 | 5,399,147 | -0.09(-0.19%) |
Feb 17, 2005 | 47.36 | 47.54 | 46.94 | 46.94 | 5,319,906 | -0.60(-1.26%) |
Feb 16, 2005 | 46.83 | 47.64 | 46.76 | 47.54 | 5,408,641 | +0.44(+0.94%) |
Feb 15, 2005 | 46.55 | 47.14 | 46.40 | 47.10 | 6,853,417 | +0.76(+1.63%) |
Feb 14, 2005 | 46.26 | 46.53 | 46.09 | 46.34 | 3,674,473 | +0.31(+0.68%) |
Feb 11, 2005 | 46.00 | 46.29 | 45.59 | 46.03 | 4,707,159 | +0.08(+0.17%) |
Feb 10, 2005 | 45.67 | 46.05 | 45.65 | 45.95 | 3,497,002 | +0.30(+0.66%) |
Feb 09, 2005 | 46.19 | 46.21 | 45.57 | 45.65 | 3,251,429 | -0.54(-1.17%) |
Feb 08, 2005 | 45.76 | 46.34 | 45.61 | 46.19 | 3,688,166 | +0.25(+0.55%) |
Feb 07, 2005 | 46.03 | 46.28 | 45.88 | 45.94 | 3,131,655 | -0.11(-0.24%) |
Feb 04, 2005 | 45.76 | 46.12 | 45.69 | 46.05 | 4,475,645 | +0.41(+0.89%) |
Feb 03, 2005 | 45.68 | 45.83 | 45.43 | 45.65 | 4,225,689 | +0.00(+0.00%) |
Feb 02, 2005 | 45.88 | 45.89 | 45.57 | 45.65 | 5,309,499 | -0.41(-0.88%) |