Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 46.00 | 46.44 | 45.40 | 46.38 | 4,746,437 | +0.62(+1.36%) |
Apr 28, 2005 | 46.75 | 46.75 | 45.67 | 45.76 | 6,132,664 | -0.73(-1.58%) |
Apr 27, 2005 | 45.58 | 46.83 | 45.39 | 46.49 | 9,506,734 | +0.51(+1.12%) |
Apr 26, 2005 | 46.64 | 46.75 | 45.31 | 45.98 | 6,510,598 | -0.45(-0.97%) |
Apr 25, 2005 | 45.82 | 46.57 | 45.82 | 46.43 | 4,481,691 | +1.32(+2.94%) |
Apr 22, 2005 | 45.62 | 45.85 | 44.60 | 45.10 | 3,914,982 | -0.94(-2.03%) |
Apr 21, 2005 | 45.08 | 46.04 | 44.98 | 46.04 | 4,305,364 | +1.44(+3.23%) |
Apr 20, 2005 | 45.27 | 45.48 | 44.60 | 44.60 | 5,057,382 | -0.67(-1.48%) |
Apr 19, 2005 | 44.36 | 45.48 | 44.12 | 45.27 | 4,581,403 | +0.91(+2.06%) |
Apr 18, 2005 | 44.14 | 44.67 | 43.81 | 44.35 | 4,488,620 | -0.06(-0.14%) |
Apr 15, 2005 | 45.23 | 45.58 | 44.42 | 44.42 | 4,285,730 | -0.90(-1.99%) |
Apr 14, 2005 | 46.01 | 46.22 | 45.30 | 45.32 | 4,786,733 | -0.40(-0.87%) |
Apr 13, 2005 | 45.70 | 46.01 | 45.55 | 45.72 | 4,909,673 | +0.17(+0.38%) |
Apr 12, 2005 | 46.29 | 46.40 | 45.00 | 45.55 | 8,710,442 | -0.74(-1.60%) |
Apr 11, 2005 | 45.78 | 46.61 | 45.78 | 46.29 | 5,478,820 | +0.62(+1.37%) |
Apr 08, 2005 | 45.98 | 45.98 | 45.52 | 45.66 | 3,243,428 | -0.32(-0.69%) |
Apr 07, 2005 | 45.55 | 46.08 | 45.43 | 45.98 | 4,481,177 | +0.45(+0.99%) |
Apr 06, 2005 | 45.76 | 45.80 | 45.47 | 45.53 | 3,330,950 | +0.08(+0.17%) |
Apr 05, 2005 | 45.45 | 46.33 | 45.23 | 45.45 | 5,665,669 | +0.00(+0.00%) |
Apr 04, 2005 | 45.66 | 45.76 | 45.20 | 45.45 | 3,799,998 | -0.35(-0.77%) |
Apr 01, 2005 | 45.62 | 46.07 | 45.43 | 45.80 | 4,945,606 | +0.25(+0.55%) |
Mar 31, 2005 | 45.81 | 45.81 | 45.15 | 45.55 | 4,344,377 | -0.26(-0.56%) |
Mar 30, 2005 | 44.61 | 45.82 | 44.61 | 45.81 | 4,687,405 | +1.20(+2.69%) |
Mar 29, 2005 | 44.99 | 45.33 | 44.42 | 44.61 | 6,810,763 | -0.66(-1.46%) |
Mar 28, 2005 | 44.65 | 45.30 | 44.62 | 45.27 | 3,983,511 | +1.01(+2.29%) |
Mar 24, 2005 | 44.43 | 44.60 | 44.16 | 44.26 | 2,318,164 | -0.04(-0.09%) |
Mar 23, 2005 | 44.60 | 44.73 | 44.12 | 44.30 | 3,902,919 | -0.29(-0.65%) |
Mar 22, 2005 | 44.42 | 44.96 | 44.38 | 44.59 | 4,679,576 | +0.30(+0.67%) |
Mar 21, 2005 | 44.42 | 44.57 | 44.09 | 44.29 | 2,634,884 | -0.25(-0.56%) |
Mar 18, 2005 | 44.46 | 44.56 | 44.08 | 44.54 | 7,055,105 | +0.21(+0.47%) |
Mar 17, 2005 | 44.22 | 44.66 | 44.19 | 44.33 | 4,926,870 | +0.09(+0.21%) |
Mar 16, 2005 | 45.43 | 45.60 | 44.18 | 44.24 | 6,247,520 | -1.33(-2.92%) |
Mar 15, 2005 | 45.08 | 45.93 | 44.91 | 45.57 | 6,128,173 | +0.60(+1.33%) |
Mar 14, 2005 | 44.81 | 45.19 | 44.65 | 44.97 | 4,199,363 | +0.17(+0.38%) |
Mar 11, 2005 | 45.08 | 45.37 | 44.57 | 44.80 | 4,202,956 | -0.38(-0.85%) |
Mar 10, 2005 | 45.01 | 45.48 | 44.95 | 45.18 | 4,377,358 | +0.18(+0.40%) |
Mar 09, 2005 | 45.08 | 45.23 | 44.76 | 45.00 | 4,499,015 | -0.31(-0.69%) |
Mar 08, 2005 | 45.44 | 45.73 | 45.05 | 45.31 | 5,908,984 | -0.12(-0.26%) |
Mar 07, 2005 | 44.82 | 45.52 | 44.61 | 45.43 | 8,028,493 | -0.06(-0.14%) |
Mar 04, 2005 | 44.91 | 45.77 | 44.41 | 45.49 | 8,502,675 | +0.75(+1.67%) |
Mar 03, 2005 | 43.21 | 45.25 | 43.11 | 44.74 | 11,407,439 | +1.65(+3.83%) |
Mar 02, 2005 | 42.43 | 43.19 | 42.37 | 43.09 | 5,664,642 | +0.63(+1.49%) |
Mar 01, 2005 | 42.84 | 43.04 | 42.28 | 42.46 | 5,491,524 | -0.37(-0.87%) |
Feb 28, 2005 | 42.78 | 42.90 | 42.63 | 42.83 | 5,914,245 | -0.02(-0.04%) |
Feb 25, 2005 | 41.77 | 42.88 | 41.56 | 42.85 | 5,778,472 | +0.82(+1.95%) |
Feb 24, 2005 | 41.46 | 42.03 | 41.27 | 42.03 | 4,992,832 | +0.95(+2.31%) |
Feb 23, 2005 | 41.14 | 41.39 | 40.96 | 41.08 | 5,226,778 | +0.44(+1.09%) |
Feb 22, 2005 | 40.79 | 40.95 | 40.57 | 40.64 | 4,269,688 | -0.49(-1.19%) |
Feb 18, 2005 | 41.82 | 41.82 | 40.95 | 41.13 | 6,166,415 | -0.69(-1.64%) |
Feb 17, 2005 | 42.23 | 42.43 | 41.75 | 41.81 | 5,304,932 | -0.20(-0.48%) |
Feb 16, 2005 | 42.20 | 42.30 | 41.92 | 42.02 | 3,551,550 | -0.40(-0.94%) |
Feb 15, 2005 | 42.27 | 42.72 | 42.09 | 42.41 | 4,237,734 | +0.30(+0.72%) |
Feb 14, 2005 | 42.09 | 42.34 | 41.86 | 42.11 | 3,699,515 | -0.08(-0.18%) |
Feb 11, 2005 | 41.88 | 42.31 | 41.57 | 42.19 | 2,828,792 | +0.22(+0.52%) |
Feb 10, 2005 | 42.17 | 42.41 | 41.79 | 41.97 | 4,664,433 | -0.20(-0.48%) |
Feb 09, 2005 | 41.69 | 42.20 | 41.58 | 42.17 | 6,205,171 | +0.48(+1.16%) |
Feb 08, 2005 | 41.03 | 41.78 | 40.82 | 41.69 | 7,790,568 | +0.78(+1.90%) |
Feb 07, 2005 | 40.85 | 41.06 | 40.75 | 40.91 | 4,788,272 | -0.06(-0.15%) |
Feb 04, 2005 | 40.48 | 41.22 | 40.44 | 40.97 | 4,266,865 | +0.45(+1.12%) |
Feb 03, 2005 | 41.26 | 41.26 | 40.47 | 40.52 | 5,388,860 | -0.18(-0.44%) |
Feb 02, 2005 | 40.68 | 41.21 | 40.07 | 40.70 | 7,822,137 | +0.93(+2.33%) |