Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 45.53 | 45.71 | 44.74 | 45.63 | 72,595,280 | +0.59(+1.31%) |
Apr 28, 2005 | 46.04 | 46.05 | 45.04 | 45.04 | 38,460,456 | -1.18(-2.55%) |
Apr 27, 2005 | 46.03 | 46.56 | 45.63 | 46.22 | 41,913,332 | -0.02(-0.04%) |
Apr 26, 2005 | 46.71 | 47.17 | 45.95 | 46.24 | 39,132,444 | -0.66(-1.41%) |
Apr 25, 2005 | 46.66 | 46.98 | 46.53 | 46.90 | 24,044,634 | +0.43(+0.92%) |
Apr 22, 2005 | 47.09 | 47.17 | 45.97 | 46.48 | 38,095,800 | -0.76(-1.62%) |
Apr 21, 2005 | 46.60 | 47.27 | 45.95 | 47.24 | 40,937,296 | +1.13(+2.45%) |
Apr 20, 2005 | 46.88 | 46.96 | 46.01 | 46.11 | 40,033,984 | -0.73(-1.56%) |
Apr 19, 2005 | 46.37 | 46.86 | 46.31 | 46.85 | 40,586,020 | +0.76(+1.65%) |
Apr 18, 2005 | 45.70 | 46.24 | 45.39 | 46.09 | 44,629,572 | +0.29(+0.64%) |
Apr 15, 2005 | 46.45 | 46.71 | 45.54 | 45.79 | 65,192,288 | -0.64(-1.37%) |
Apr 14, 2005 | 47.41 | 47.62 | 46.43 | 46.43 | 47,074,340 | -0.95(-2.01%) |
Apr 13, 2005 | 48.15 | 48.23 | 47.30 | 47.38 | 32,768,372 | -0.86(-1.79%) |
Apr 12, 2005 | 47.72 | 48.35 | 47.24 | 48.24 | 41,355,236 | +0.45(+0.94%) |
Apr 11, 2005 | 48.05 | 48.10 | 47.67 | 47.80 | 24,192,618 | -0.24(-0.49%) |
Apr 08, 2005 | 48.73 | 48.83 | 47.97 | 48.03 | 24,631,014 | -0.74(-1.52%) |
Apr 07, 2005 | 48.38 | 48.91 | 48.27 | 48.77 | 18,934,638 | +0.19(+0.39%) |
Apr 06, 2005 | 48.56 | 48.95 | 48.45 | 48.58 | 24,897,942 | +0.15(+0.31%) |
Apr 05, 2005 | 48.36 | 48.57 | 48.21 | 48.43 | 22,551,662 | +0.09(+0.18%) |
Apr 04, 2005 | 48.09 | 48.46 | 47.68 | 48.35 | 38,609,196 | +0.18(+0.37%) |
Apr 01, 2005 | 48.60 | 48.88 | 47.84 | 48.17 | 30,334,968 | -0.20(-0.42%) |
Mar 31, 2005 | 48.39 | 48.46 | 48.11 | 48.37 | 26,617,436 | -0.01(-0.02%) |
Mar 30, 2005 | 47.75 | 48.41 | 47.74 | 48.38 | 24,454,242 | +0.70(+1.47%) |
Mar 29, 2005 | 48.29 | 48.74 | 47.46 | 47.68 | 27,541,452 | -0.69(-1.43%) |
Mar 28, 2005 | 48.51 | 48.71 | 48.29 | 48.37 | 15,890,863 | +0.02(+0.04%) |
Mar 24, 2005 | 48.43 | 48.81 | 48.31 | 48.35 | 20,583,676 | -0.04(-0.08%) |
Mar 23, 2005 | 48.71 | 48.72 | 48.31 | 48.39 | 26,617,184 | -0.36(-0.73%) |
Mar 22, 2005 | 49.14 | 49.70 | 48.75 | 48.75 | 38,980,924 | -0.34(-0.69%) |
Mar 21, 2005 | 49.13 | 49.21 | 48.77 | 49.08 | 20,947,828 | +0.06(+0.12%) |
Mar 18, 2005 | 49.32 | 49.38 | 48.90 | 49.02 | 30,482,952 | -0.27(-0.54%) |
Mar 17, 2005 | 49.31 | 49.59 | 49.04 | 49.29 | 24,752,484 | +0.00(+0.00%) |
Mar 16, 2005 | 49.40 | 49.61 | 49.08 | 49.29 | 27,263,414 | -0.28(-0.56%) |
Mar 15, 2005 | 50.10 | 50.22 | 49.46 | 49.57 | 23,337,038 | -0.34(-0.67%) |
Mar 14, 2005 | 49.68 | 49.90 | 49.45 | 49.90 | 18,916,960 | +0.37(+0.75%) |
Mar 11, 2005 | 49.70 | 49.93 | 49.26 | 49.53 | 19,613,446 | -0.04(-0.07%) |
Mar 10, 2005 | 49.85 | 50.17 | 49.28 | 49.57 | 29,068,012 | -0.21(-0.43%) |
Mar 09, 2005 | 50.24 | 50.35 | 49.78 | 49.78 | 29,473,326 | -0.57(-1.13%) |
Mar 08, 2005 | 50.84 | 50.95 | 50.31 | 50.35 | 19,239,192 | -0.48(-0.95%) |
Mar 07, 2005 | 51.04 | 51.19 | 50.79 | 50.83 | 16,880,034 | -0.13(-0.25%) |
Mar 04, 2005 | 50.75 | 51.05 | 50.50 | 50.96 | 20,462,966 | +0.62(+1.23%) |
Mar 03, 2005 | 50.53 | 50.66 | 50.01 | 50.34 | 22,088,264 | +0.04(+0.09%) |
Mar 02, 2005 | 50.18 | 50.79 | 50.09 | 50.30 | 26,658,852 | -0.09(-0.18%) |
Mar 01, 2005 | 50.16 | 50.52 | 50.01 | 50.39 | 24,634,802 | +0.38(+0.77%) |
Feb 28, 2005 | 50.25 | 50.40 | 49.64 | 50.01 | 22,960,764 | -0.31(-0.62%) |
Feb 25, 2005 | 49.42 | 50.33 | 49.42 | 50.32 | 29,974,098 | +0.82(+1.66%) |
Feb 24, 2005 | 48.98 | 49.56 | 48.62 | 49.49 | 21,429,660 | +0.46(+0.94%) |
Feb 23, 2005 | 48.90 | 49.33 | 48.83 | 49.04 | 22,089,274 | +0.29(+0.59%) |
Feb 22, 2005 | 49.46 | 49.78 | 48.71 | 48.75 | 34,422,208 | -0.97(-1.95%) |
Feb 18, 2005 | 49.78 | 50.06 | 49.50 | 49.72 | 19,674,054 | -0.12(-0.25%) |
Feb 17, 2005 | 50.45 | 50.56 | 49.80 | 49.84 | 21,904,168 | -0.44(-0.88%) |
Feb 16, 2005 | 50.05 | 50.61 | 49.87 | 50.28 | 23,818,112 | +0.15(+0.30%) |
Feb 15, 2005 | 50.15 | 50.43 | 49.83 | 50.13 | 18,250,274 | +0.04(+0.09%) |
Feb 14, 2005 | 50.05 | 50.29 | 49.78 | 50.09 | 11,332,398 | -0.04(-0.09%) |
Feb 11, 2005 | 49.36 | 50.19 | 49.01 | 50.13 | 22,790,052 | +0.80(+1.63%) |
Feb 10, 2005 | 49.40 | 49.59 | 49.03 | 49.33 | 25,733,068 | +0.09(+0.18%) |
Feb 09, 2005 | 50.48 | 50.49 | 49.24 | 49.24 | 34,663,376 | -1.07(-2.13%) |
Feb 08, 2005 | 50.18 | 50.47 | 50.13 | 50.31 | 13,499,128 | +0.12(+0.24%) |
Feb 07, 2005 | 50.31 | 50.51 | 49.97 | 50.19 | 15,599,441 | -0.01(-0.02%) |
Feb 04, 2005 | 49.58 | 50.31 | 49.52 | 50.20 | 24,702,734 | +0.62(+1.25%) |
Feb 03, 2005 | 49.72 | 49.78 | 49.20 | 49.58 | 18,853,070 | -0.27(-0.54%) |
Feb 02, 2005 | 49.55 | 49.89 | 49.47 | 49.85 | 22,435,750 | +0.38(+0.76%) |