Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 47.52 | 48.08 | 47.05 | 48.00 | 4,708,894 | +0.78(+1.65%) |
Apr 28, 2005 | 47.64 | 47.72 | 47.15 | 47.22 | 5,119,277 | -0.86(-1.79%) |
Apr 27, 2005 | 47.62 | 48.23 | 47.25 | 48.08 | 4,381,352 | +0.30(+0.62%) |
Apr 26, 2005 | 48.66 | 48.85 | 47.79 | 47.79 | 4,341,046 | -0.87(-1.78%) |
Apr 25, 2005 | 48.75 | 49.11 | 48.47 | 48.65 | 3,921,104 | +0.28(+0.58%) |
Apr 22, 2005 | 48.90 | 48.91 | 47.94 | 48.37 | 4,326,549 | -0.52(-1.07%) |
Apr 21, 2005 | 48.27 | 49.10 | 47.90 | 48.89 | 5,827,252 | +1.25(+2.62%) |
Apr 20, 2005 | 48.44 | 48.71 | 47.39 | 47.64 | 7,840,775 | -0.65(-1.34%) |
Apr 19, 2005 | 48.02 | 49.09 | 48.02 | 48.29 | 11,390,527 | +0.65(+1.36%) |
Apr 18, 2005 | 50.22 | 50.22 | 47.32 | 47.64 | 21,087,426 | -3.11(-6.13%) |
Apr 15, 2005 | 51.72 | 51.77 | 50.54 | 50.76 | 7,386,103 | -0.95(-1.85%) |
Apr 14, 2005 | 52.66 | 52.68 | 51.57 | 51.71 | 5,108,444 | -1.16(-2.18%) |
Apr 13, 2005 | 53.34 | 53.57 | 52.60 | 52.87 | 3,655,534 | -0.65(-1.21%) |
Apr 12, 2005 | 52.88 | 53.65 | 52.43 | 53.51 | 3,675,288 | +0.49(+0.92%) |
Apr 11, 2005 | 53.20 | 53.28 | 52.85 | 53.02 | 2,529,847 | -0.05(-0.09%) |
Apr 08, 2005 | 53.35 | 53.57 | 53.04 | 53.07 | 2,645,666 | -0.38(-0.72%) |
Apr 07, 2005 | 53.42 | 53.61 | 53.22 | 53.46 | 3,396,336 | +0.21(+0.40%) |
Apr 06, 2005 | 53.35 | 53.74 | 53.20 | 53.24 | 3,717,505 | +0.22(+0.41%) |
Apr 05, 2005 | 53.15 | 53.35 | 52.63 | 53.02 | 4,561,372 | -0.14(-0.27%) |
Apr 04, 2005 | 53.50 | 53.62 | 53.09 | 53.17 | 3,901,031 | -0.26(-0.49%) |
Apr 01, 2005 | 53.98 | 54.11 | 53.40 | 53.43 | 3,654,100 | -0.36(-0.67%) |
Mar 31, 2005 | 53.95 | 54.35 | 53.71 | 53.79 | 4,157,043 | -0.18(-0.34%) |
Mar 30, 2005 | 53.26 | 54.03 | 53.26 | 53.97 | 3,184,612 | +0.83(+1.57%) |
Mar 29, 2005 | 53.47 | 54.02 | 53.10 | 53.14 | 4,385,334 | -0.33(-0.61%) |
Mar 28, 2005 | 53.54 | 53.83 | 53.43 | 53.46 | 2,487,311 | -0.07(-0.13%) |
Mar 24, 2005 | 53.51 | 53.76 | 53.29 | 53.53 | 2,937,044 | +0.13(+0.25%) |
Mar 23, 2005 | 53.45 | 53.67 | 53.12 | 53.40 | 3,769,759 | -0.19(-0.36%) |
Mar 22, 2005 | 53.66 | 54.42 | 53.57 | 53.59 | 3,324,328 | -0.18(-0.34%) |
Mar 21, 2005 | 53.98 | 54.11 | 53.55 | 53.78 | 2,700,787 | -0.31(-0.57%) |
Mar 18, 2005 | 54.23 | 54.64 | 53.71 | 54.08 | 8,387,528 | +0.12(+0.22%) |
Mar 17, 2005 | 53.90 | 54.27 | 53.62 | 53.96 | 3,179,515 | -0.02(-0.03%) |
Mar 16, 2005 | 53.76 | 54.54 | 53.76 | 53.98 | 4,395,212 | +0.09(+0.16%) |
Mar 15, 2005 | 53.98 | 54.46 | 53.89 | 53.89 | 3,503,711 | -0.03(-0.05%) |
Mar 14, 2005 | 53.83 | 54.30 | 53.52 | 53.92 | 4,109,727 | +0.17(+0.32%) |
Mar 11, 2005 | 54.39 | 54.60 | 53.68 | 53.75 | 3,817,393 | -0.64(-1.18%) |
Mar 10, 2005 | 54.05 | 54.47 | 53.51 | 54.39 | 4,020,195 | +0.33(+0.62%) |
Mar 09, 2005 | 54.11 | 54.50 | 54.01 | 54.06 | 4,084,397 | -0.16(-0.30%) |
Mar 08, 2005 | 54.24 | 54.53 | 54.05 | 54.22 | 4,296,598 | -0.21(-0.38%) |
Mar 07, 2005 | 54.27 | 54.89 | 54.20 | 54.43 | 5,766,873 | +0.16(+0.29%) |
Mar 04, 2005 | 53.49 | 54.41 | 53.42 | 54.27 | 4,630,831 | +0.98(+1.84%) |
Mar 03, 2005 | 53.34 | 53.34 | 52.43 | 53.29 | 3,843,998 | +0.21(+0.40%) |
Mar 02, 2005 | 52.98 | 53.42 | 52.74 | 53.08 | 3,476,788 | +0.06(+0.11%) |
Mar 01, 2005 | 52.70 | 53.35 | 52.51 | 53.02 | 3,648,046 | +0.33(+0.63%) |
Feb 28, 2005 | 53.10 | 53.13 | 52.56 | 52.69 | 3,446,359 | -0.41(-0.78%) |
Feb 25, 2005 | 52.85 | 53.29 | 52.53 | 53.10 | 3,587,827 | +0.21(+0.39%) |
Feb 24, 2005 | 52.59 | 52.90 | 52.08 | 52.90 | 4,288,952 | +0.22(+0.42%) |
Feb 23, 2005 | 52.53 | 52.91 | 52.36 | 52.68 | 4,904,208 | -0.09(-0.17%) |
Feb 22, 2005 | 53.61 | 53.89 | 52.63 | 52.76 | 4,762,422 | -0.94(-1.74%) |
Feb 18, 2005 | 53.84 | 54.30 | 53.67 | 53.70 | 4,710,965 | -0.10(-0.19%) |
Feb 17, 2005 | 54.28 | 54.48 | 53.80 | 53.80 | 4,641,824 | -0.68(-1.26%) |
Feb 16, 2005 | 53.67 | 54.60 | 53.59 | 54.48 | 4,719,249 | +0.51(+0.94%) |
Feb 15, 2005 | 53.35 | 54.03 | 53.18 | 53.98 | 5,979,871 | +0.87(+1.63%) |
Feb 14, 2005 | 53.02 | 53.32 | 52.82 | 53.11 | 3,206,119 | +0.36(+0.68%) |
Feb 11, 2005 | 52.71 | 53.05 | 52.25 | 52.75 | 4,107,178 | +0.09(+0.17%) |
Feb 10, 2005 | 52.34 | 52.78 | 52.32 | 52.66 | 3,051,270 | +0.35(+0.66%) |
Feb 09, 2005 | 52.94 | 52.96 | 52.23 | 52.32 | 2,836,997 | -0.62(-1.17%) |
Feb 08, 2005 | 52.44 | 53.10 | 52.27 | 52.94 | 3,218,068 | +0.29(+0.55%) |
Feb 07, 2005 | 52.76 | 53.04 | 52.58 | 52.65 | 2,732,490 | -0.13(-0.24%) |
Feb 04, 2005 | 52.44 | 52.86 | 52.36 | 52.78 | 3,905,173 | +0.46(+0.89%) |
Feb 03, 2005 | 52.35 | 52.53 | 52.07 | 52.31 | 3,687,077 | +0.00(+0.00%) |
Feb 02, 2005 | 52.58 | 52.60 | 52.23 | 52.31 | 4,632,743 | -0.46(-0.88%) |