Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 52.00 | 52.36 | 51.35 | 52.36 | 3,587,073 | +0.70(+1.35%) |
Apr 28, 2005 | 51.64 | 52.47 | 51.26 | 51.66 | 3,385,462 | -0.01(-0.02%) |
Apr 27, 2005 | 51.73 | 52.22 | 50.12 | 51.67 | 4,956,309 | -0.12(-0.23%) |
Apr 26, 2005 | 51.71 | 52.63 | 51.59 | 51.79 | 4,875,275 | -0.04(-0.08%) |
Apr 25, 2005 | 50.47 | 51.83 | 49.59 | 51.83 | 5,005,707 | +2.20(+4.43%) |
Apr 22, 2005 | 49.99 | 50.19 | 49.18 | 49.63 | 3,033,510 | -0.60(-1.19%) |
Apr 21, 2005 | 49.03 | 50.23 | 48.79 | 50.23 | 4,610,775 | +1.75(+3.60%) |
Apr 20, 2005 | 50.03 | 50.21 | 48.48 | 48.49 | 5,782,343 | -1.27(-2.56%) |
Apr 19, 2005 | 50.02 | 50.49 | 49.21 | 49.76 | 4,271,245 | +0.26(+0.53%) |
Apr 18, 2005 | 49.80 | 50.17 | 48.90 | 49.50 | 6,279,288 | +0.22(+0.44%) |
Apr 15, 2005 | 48.82 | 50.63 | 48.77 | 49.28 | 12,677,531 | +0.70(+1.43%) |
Apr 14, 2005 | 48.61 | 48.98 | 47.73 | 48.59 | 5,077,522 | -0.10(-0.20%) |
Apr 13, 2005 | 49.26 | 49.53 | 48.19 | 48.68 | 5,871,322 | -0.77(-1.57%) |
Apr 12, 2005 | 49.22 | 49.54 | 48.86 | 49.46 | 5,330,261 | +0.20(+0.40%) |
Apr 11, 2005 | 50.40 | 50.47 | 49.13 | 49.26 | 6,368,659 | -0.81(-1.63%) |
Apr 08, 2005 | 51.71 | 51.78 | 50.04 | 50.08 | 4,033,711 | -1.27(-2.48%) |
Apr 07, 2005 | 51.73 | 51.88 | 50.89 | 51.35 | 4,057,035 | -0.37(-0.72%) |
Apr 06, 2005 | 51.81 | 52.17 | 51.16 | 51.72 | 5,162,928 | -0.17(-0.32%) |
Apr 05, 2005 | 51.83 | 52.68 | 51.44 | 51.89 | 3,984,459 | +0.19(+0.36%) |
Apr 04, 2005 | 51.11 | 51.81 | 50.63 | 51.70 | 4,149,201 | +0.78(+1.54%) |
Apr 01, 2005 | 51.29 | 51.75 | 50.16 | 50.92 | 7,055,791 | +0.14(+0.27%) |
Mar 31, 2005 | 52.18 | 52.57 | 50.74 | 50.78 | 6,045,702 | -1.81(-3.45%) |
Mar 30, 2005 | 51.44 | 53.23 | 51.40 | 52.60 | 5,039,504 | +1.19(+2.31%) |
Mar 29, 2005 | 52.60 | 53.56 | 51.26 | 51.41 | 5,413,772 | -1.57(-2.96%) |
Mar 28, 2005 | 54.40 | 54.81 | 51.90 | 52.98 | 7,933,872 | -1.13(-2.08%) |
Mar 24, 2005 | 54.43 | 55.41 | 53.79 | 54.11 | 6,252,040 | +0.12(+0.22%) |
Mar 23, 2005 | 54.04 | 55.55 | 53.47 | 53.99 | 13,070,049 | -0.10(-0.18%) |
Mar 22, 2005 | 56.01 | 57.85 | 53.93 | 54.09 | 40,401,084 | -10.98(-16.88%) |
Mar 21, 2005 | 65.37 | 65.80 | 64.56 | 65.07 | 4,651,261 | -0.37(-0.57%) |
Mar 18, 2005 | 65.51 | 65.68 | 64.53 | 65.44 | 4,036,340 | -0.13(-0.19%) |
Mar 17, 2005 | 64.43 | 66.15 | 64.36 | 65.57 | 3,802,803 | +0.91(+1.41%) |
Mar 16, 2005 | 65.50 | 66.03 | 64.43 | 64.66 | 2,576,162 | -1.20(-1.82%) |
Mar 15, 2005 | 66.80 | 66.83 | 65.51 | 65.86 | 2,825,504 | -0.87(-1.31%) |
Mar 14, 2005 | 66.50 | 67.85 | 66.38 | 66.73 | 3,295,927 | +0.35(+0.53%) |
Mar 11, 2005 | 66.65 | 67.33 | 66.14 | 66.38 | 2,631,567 | -0.79(-1.18%) |
Mar 10, 2005 | 68.18 | 68.31 | 65.90 | 67.17 | 3,697,949 | -0.95(-1.40%) |
Mar 09, 2005 | 66.97 | 69.79 | 66.97 | 68.12 | 5,371,160 | +0.83(+1.24%) |
Mar 08, 2005 | 67.48 | 67.96 | 66.97 | 67.29 | 2,624,149 | -0.39(-0.58%) |
Mar 07, 2005 | 66.36 | 68.46 | 66.22 | 67.68 | 3,989,093 | +1.24(+1.86%) |
Mar 04, 2005 | 64.86 | 66.79 | 64.63 | 66.44 | 3,472,337 | +2.05(+3.18%) |
Mar 03, 2005 | 65.13 | 65.21 | 63.52 | 64.39 | 2,845,163 | -0.78(-1.20%) |
Mar 02, 2005 | 63.30 | 65.71 | 63.12 | 65.18 | 3,316,502 | +1.51(+2.37%) |
Mar 01, 2005 | 63.07 | 63.89 | 62.76 | 63.67 | 2,693,293 | +0.42(+0.67%) |
Feb 28, 2005 | 63.50 | 63.91 | 62.16 | 63.25 | 2,851,406 | -0.48(-0.75%) |
Feb 25, 2005 | 63.33 | 63.76 | 63.13 | 63.73 | 2,016,791 | +0.40(+0.63%) |
Feb 24, 2005 | 62.06 | 63.38 | 61.92 | 63.33 | 2,051,404 | +1.00(+1.61%) |
Feb 23, 2005 | 63.48 | 63.65 | 62.31 | 62.33 | 2,594,932 | -0.78(-1.24%) |
Feb 22, 2005 | 62.65 | 64.61 | 62.48 | 63.11 | 4,962,803 | +0.30(+0.48%) |
Feb 18, 2005 | 62.29 | 63.47 | 61.34 | 62.81 | 4,323,805 | +0.42(+0.68%) |
Feb 17, 2005 | 63.26 | 63.88 | 61.98 | 62.38 | 6,192,204 | -1.25(-1.96%) |
Feb 16, 2005 | 64.02 | 64.16 | 63.21 | 63.63 | 2,816,389 | +0.71(+1.12%) |
Feb 15, 2005 | 62.17 | 63.99 | 61.45 | 62.92 | 3,799,857 | +0.90(+1.45%) |
Feb 14, 2005 | 62.18 | 63.21 | 61.85 | 62.02 | 3,348,800 | +0.02(+0.03%) |
Feb 11, 2005 | 61.34 | 62.61 | 60.83 | 62.00 | 3,159,847 | +0.60(+0.97%) |
Feb 10, 2005 | 60.75 | 61.83 | 60.69 | 61.40 | 7,662,582 | -0.92(-1.48%) |
Feb 09, 2005 | 63.83 | 64.20 | 62.14 | 62.33 | 5,369,674 | -2.01(-3.12%) |
Feb 08, 2005 | 65.79 | 65.81 | 64.05 | 64.34 | 6,932,758 | -1.73(-2.61%) |
Feb 07, 2005 | 66.69 | 68.49 | 65.70 | 66.06 | 6,628,781 | -0.75(-1.12%) |
Feb 04, 2005 | 63.86 | 66.93 | 63.73 | 66.81 | 5,892,401 | +3.06(+4.80%) |
Feb 03, 2005 | 63.93 | 64.64 | 63.52 | 63.75 | 3,243,940 | -0.55(-0.85%) |
Feb 02, 2005 | 64.14 | 65.05 | 63.45 | 64.30 | 4,999,464 | +0.49(+0.77%) |