Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 45.49 | 45.70 | 44.34 | 45.02 | 3,132,026 | +0.00(+0.00%) |
Apr 28, 2005 | 46.49 | 46.94 | 44.09 | 45.02 | 4,288,488 | -1.47(-3.16%) |
Apr 27, 2005 | 46.98 | 47.08 | 46.32 | 46.49 | 3,456,238 | -0.59(-1.24%) |
Apr 26, 2005 | 47.03 | 48.59 | 46.87 | 47.08 | 3,326,256 | -0.35(-0.74%) |
Apr 25, 2005 | 46.36 | 47.64 | 46.29 | 47.43 | 2,226,611 | +1.46(+3.18%) |
Apr 22, 2005 | 46.61 | 46.80 | 45.77 | 45.97 | 1,904,229 | -0.52(-1.13%) |
Apr 21, 2005 | 46.14 | 46.98 | 46.08 | 46.49 | 2,635,991 | +0.61(+1.33%) |
Apr 20, 2005 | 46.49 | 46.96 | 45.73 | 45.88 | 2,953,572 | -1.00(-2.13%) |
Apr 19, 2005 | 46.42 | 47.54 | 46.05 | 46.88 | 2,358,880 | +0.04(+0.07%) |
Apr 18, 2005 | 46.83 | 47.03 | 46.27 | 46.84 | 2,335,215 | +0.48(+1.04%) |
Apr 15, 2005 | 48.13 | 48.35 | 46.36 | 46.36 | 2,911,274 | -1.59(-3.32%) |
Apr 14, 2005 | 49.84 | 50.03 | 47.83 | 47.95 | 2,754,198 | -1.92(-3.86%) |
Apr 13, 2005 | 50.87 | 51.01 | 49.58 | 49.88 | 2,313,151 | -1.15(-2.26%) |
Apr 12, 2005 | 49.20 | 51.16 | 48.85 | 51.03 | 3,250,690 | +1.13(+2.26%) |
Apr 11, 2005 | 49.75 | 50.30 | 49.44 | 49.90 | 1,515,312 | +0.08(+0.16%) |
Apr 08, 2005 | 50.31 | 50.63 | 49.66 | 49.83 | 1,747,839 | -0.48(-0.96%) |
Apr 07, 2005 | 49.74 | 50.52 | 49.60 | 50.31 | 2,181,226 | +0.86(+1.73%) |
Apr 06, 2005 | 50.31 | 50.31 | 49.27 | 49.45 | 2,643,765 | -0.83(-1.65%) |
Apr 05, 2005 | 50.87 | 51.31 | 50.23 | 50.28 | 1,813,801 | -0.37(-0.73%) |
Apr 04, 2005 | 50.12 | 50.97 | 49.57 | 50.65 | 2,096,972 | +0.53(+1.06%) |
Apr 01, 2005 | 50.38 | 51.35 | 49.76 | 50.11 | 2,567,628 | +0.53(+1.08%) |
Mar 31, 2005 | 50.17 | 50.20 | 49.35 | 49.58 | 1,907,658 | +0.20(+0.41%) |
Mar 30, 2005 | 49.55 | 50.07 | 49.15 | 49.38 | 3,163,578 | -0.17(-0.34%) |
Mar 29, 2005 | 49.69 | 51.08 | 49.43 | 49.55 | 4,698,668 | -0.06(-0.12%) |
Mar 28, 2005 | 49.64 | 49.89 | 48.88 | 49.61 | 3,279,956 | +0.38(+0.76%) |
Mar 24, 2005 | 48.94 | 50.28 | 48.76 | 49.23 | 2,966,262 | +0.94(+1.96%) |
Mar 23, 2005 | 48.64 | 48.78 | 48.08 | 48.29 | 2,795,011 | -0.35(-0.72%) |
Mar 22, 2005 | 49.42 | 50.79 | 48.63 | 48.64 | 6,553,054 | +0.64(+1.33%) |
Mar 21, 2005 | 48.29 | 48.90 | 47.50 | 48.00 | 2,819,018 | -0.29(-0.60%) |
Mar 18, 2005 | 48.60 | 49.37 | 48.15 | 48.29 | 2,339,559 | -0.26(-0.54%) |
Mar 17, 2005 | 49.52 | 49.52 | 47.67 | 48.55 | 3,626,803 | -0.94(-1.91%) |
Mar 16, 2005 | 50.50 | 50.53 | 49.01 | 49.49 | 2,839,710 | -0.39(-0.79%) |
Mar 15, 2005 | 51.04 | 51.35 | 49.41 | 49.89 | 2,312,237 | -0.19(-0.38%) |
Mar 14, 2005 | 49.83 | 50.18 | 48.82 | 50.08 | 2,648,681 | +0.24(+0.49%) |
Mar 11, 2005 | 50.03 | 50.73 | 49.33 | 49.83 | 1,532,117 | -0.19(-0.38%) |
Mar 10, 2005 | 51.17 | 51.17 | 48.99 | 50.03 | 3,357,008 | -0.41(-0.82%) |
Mar 09, 2005 | 51.81 | 52.05 | 50.21 | 50.44 | 3,642,465 | -1.68(-3.22%) |
Mar 08, 2005 | 53.02 | 53.18 | 51.92 | 52.12 | 2,014,205 | -1.73(-3.22%) |
Mar 07, 2005 | 54.16 | 54.23 | 53.38 | 53.85 | 1,502,851 | -0.36(-0.66%) |
Mar 04, 2005 | 52.57 | 54.31 | 52.55 | 54.21 | 2,936,653 | +2.18(+4.19%) |
Mar 03, 2005 | 52.44 | 52.66 | 51.78 | 52.03 | 2,891,611 | -0.06(-0.12%) |
Mar 02, 2005 | 52.92 | 53.11 | 51.92 | 52.09 | 2,262,736 | -1.57(-2.93%) |
Mar 01, 2005 | 54.06 | 54.13 | 53.18 | 53.67 | 1,945,270 | +0.46(+0.87%) |
Feb 28, 2005 | 54.32 | 54.66 | 52.50 | 53.20 | 2,310,179 | -1.29(-2.38%) |
Feb 25, 2005 | 51.43 | 54.61 | 51.12 | 54.50 | 4,640,708 | +3.11(+6.06%) |
Feb 24, 2005 | 48.99 | 51.43 | 48.99 | 51.38 | 2,597,465 | +2.54(+5.19%) |
Feb 23, 2005 | 49.29 | 50.17 | 48.15 | 48.85 | 3,263,151 | -0.01(-0.02%) |
Feb 22, 2005 | 50.43 | 51.18 | 48.78 | 48.85 | 2,076,052 | -1.86(-3.67%) |
Feb 18, 2005 | 50.78 | 50.84 | 49.90 | 50.72 | 1,664,271 | -0.50(-0.97%) |
Feb 17, 2005 | 50.83 | 51.80 | 50.52 | 51.22 | 1,877,592 | +0.44(+0.86%) |
Feb 16, 2005 | 50.12 | 50.82 | 49.27 | 50.78 | 1,643,007 | +1.20(+2.42%) |
Feb 15, 2005 | 50.17 | 50.18 | 49.14 | 49.58 | 2,592,435 | -0.61(-1.22%) |
Feb 14, 2005 | 50.61 | 50.79 | 49.89 | 50.19 | 1,200,017 | -0.20(-0.40%) |
Feb 11, 2005 | 49.34 | 50.81 | 49.10 | 50.39 | 3,399,192 | -1.01(-1.96%) |
Feb 10, 2005 | 50.98 | 51.61 | 50.54 | 51.40 | 1,723,603 | +0.21(+0.41%) |
Feb 09, 2005 | 52.00 | 52.69 | 51.13 | 51.19 | 1,690,107 | -1.08(-2.08%) |
Feb 08, 2005 | 51.87 | 52.92 | 51.64 | 52.27 | 2,112,177 | +0.88(+1.72%) |
Feb 07, 2005 | 52.05 | 52.53 | 50.96 | 51.39 | 2,612,213 | -0.75(-1.44%) |
Feb 04, 2005 | 50.55 | 52.68 | 50.55 | 52.14 | 4,045,786 | +2.16(+4.32%) |
Feb 03, 2005 | 49.73 | 50.67 | 49.64 | 49.98 | 1,924,578 | -0.62(-1.23%) |
Feb 02, 2005 | 50.02 | 50.80 | 49.86 | 50.60 | 2,814,902 | +0.59(+1.19%) |