Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 44.37 | 44.90 | 44.35 | 44.90 | 9,998,518 | +0.63(+1.43%) |
Apr 28, 2005 | 44.55 | 44.71 | 44.24 | 44.26 | 9,792,766 | -0.44(-0.98%) |
Apr 27, 2005 | 44.38 | 44.75 | 44.28 | 44.70 | 9,120,328 | +0.20(+0.46%) |
Apr 26, 2005 | 44.75 | 44.94 | 44.48 | 44.50 | 8,968,231 | -0.34(-0.76%) |
Apr 25, 2005 | 45.14 | 45.47 | 44.77 | 44.84 | 9,143,411 | +0.03(+0.07%) |
Apr 22, 2005 | 44.70 | 44.99 | 44.48 | 44.81 | 10,733,782 | +0.13(+0.29%) |
Apr 21, 2005 | 44.70 | 44.80 | 44.37 | 44.67 | 11,764,527 | +0.12(+0.28%) |
Apr 20, 2005 | 45.17 | 45.24 | 44.39 | 44.55 | 12,049,155 | -0.62(-1.38%) |
Apr 19, 2005 | 45.71 | 45.76 | 44.75 | 45.17 | 14,282,920 | +0.01(+0.01%) |
Apr 18, 2005 | 45.34 | 45.34 | 44.79 | 45.17 | 14,009,604 | -0.24(-0.52%) |
Apr 15, 2005 | 45.72 | 45.79 | 45.34 | 45.40 | 19,857,778 | +0.10(+0.22%) |
Apr 14, 2005 | 44.88 | 45.31 | 44.64 | 45.30 | 12,335,312 | +0.43(+0.96%) |
Apr 13, 2005 | 44.78 | 45.13 | 44.78 | 44.87 | 10,911,865 | -0.03(-0.07%) |
Apr 12, 2005 | 44.67 | 44.95 | 44.39 | 44.90 | 14,942,823 | -0.16(-0.36%) |
Apr 11, 2005 | 45.01 | 45.31 | 44.94 | 45.07 | 6,801,572 | +0.16(+0.36%) |
Apr 08, 2005 | 45.44 | 45.45 | 44.90 | 44.90 | 7,372,204 | -0.39(-0.87%) |
Apr 07, 2005 | 44.88 | 45.30 | 44.79 | 45.30 | 7,605,318 | +0.28(+0.62%) |
Apr 06, 2005 | 45.21 | 45.27 | 44.91 | 45.01 | 8,697,514 | -0.13(-0.29%) |
Apr 05, 2005 | 44.47 | 45.17 | 44.34 | 45.15 | 13,932,256 | +0.67(+1.52%) |
Apr 04, 2005 | 43.80 | 44.54 | 43.73 | 44.47 | 13,275,868 | +0.74(+1.69%) |
Apr 01, 2005 | 44.04 | 44.12 | 43.60 | 43.73 | 16,895,322 | -0.20(-0.46%) |
Mar 31, 2005 | 44.08 | 44.13 | 43.83 | 43.94 | 19,186,412 | -0.58(-1.31%) |
Mar 30, 2005 | 44.44 | 44.65 | 44.42 | 44.52 | 9,960,914 | +0.09(+0.19%) |
Mar 29, 2005 | 44.52 | 44.56 | 44.29 | 44.43 | 14,411,782 | -0.28(-0.63%) |
Mar 28, 2005 | 44.64 | 44.81 | 44.60 | 44.71 | 7,864,877 | +0.17(+0.38%) |
Mar 24, 2005 | 44.62 | 44.82 | 44.46 | 44.54 | 13,568,904 | -0.07(-0.16%) |
Mar 23, 2005 | 43.72 | 44.62 | 43.71 | 44.62 | 14,621,967 | +0.92(+2.11%) |
Mar 22, 2005 | 43.60 | 43.98 | 43.60 | 43.69 | 7,753,594 | -0.04(-0.09%) |
Mar 21, 2005 | 43.99 | 43.99 | 43.61 | 43.73 | 7,916,085 | -0.26(-0.59%) |
Mar 18, 2005 | 43.83 | 43.99 | 43.61 | 43.99 | 16,265,534 | +0.17(+0.39%) |
Mar 17, 2005 | 43.72 | 44.07 | 43.71 | 43.82 | 6,734,772 | -0.04(-0.09%) |
Mar 16, 2005 | 43.90 | 44.12 | 43.86 | 43.86 | 8,267,820 | -0.14(-0.31%) |
Mar 15, 2005 | 44.38 | 44.39 | 44.00 | 44.00 | 7,664,475 | -0.37(-0.83%) |
Mar 14, 2005 | 44.22 | 44.37 | 44.15 | 44.37 | 8,543,429 | +0.14(+0.33%) |
Mar 11, 2005 | 44.49 | 44.65 | 44.15 | 44.22 | 8,876,667 | -0.26(-0.59%) |
Mar 10, 2005 | 44.40 | 44.66 | 44.35 | 44.48 | 7,706,818 | +0.16(+0.35%) |
Mar 09, 2005 | 44.55 | 44.56 | 44.29 | 44.33 | 9,745,685 | -0.28(-0.63%) |
Mar 08, 2005 | 44.52 | 44.75 | 44.48 | 44.61 | 13,049,939 | -0.16(-0.37%) |
Mar 07, 2005 | 44.42 | 44.93 | 44.39 | 44.77 | 14,352,930 | +0.46(+1.03%) |
Mar 04, 2005 | 43.95 | 44.32 | 43.84 | 44.31 | 12,696,676 | +0.65(+1.48%) |
Mar 03, 2005 | 43.90 | 43.90 | 43.51 | 43.67 | 8,853,585 | -0.14(-0.31%) |
Mar 02, 2005 | 43.54 | 43.93 | 43.25 | 43.80 | 10,687,923 | +0.20(+0.47%) |
Mar 01, 2005 | 43.48 | 43.82 | 43.44 | 43.60 | 12,943,395 | +0.69(+1.60%) |
Feb 28, 2005 | 43.22 | 43.33 | 42.91 | 42.91 | 10,446,096 | -0.41(-0.94%) |
Feb 25, 2005 | 43.08 | 43.37 | 43.08 | 43.32 | 9,868,891 | +0.22(+0.50%) |
Feb 24, 2005 | 42.75 | 43.14 | 42.57 | 43.10 | 7,363,338 | +0.31(+0.73%) |
Feb 23, 2005 | 42.78 | 42.88 | 42.66 | 42.79 | 7,533,320 | +0.22(+0.52%) |
Feb 22, 2005 | 42.55 | 43.09 | 42.55 | 42.57 | 12,687,199 | -0.24(-0.55%) |
Feb 18, 2005 | 42.81 | 42.91 | 42.66 | 42.80 | 9,454,789 | +0.05(+0.12%) |
Feb 17, 2005 | 42.98 | 42.98 | 42.74 | 42.75 | 8,184,510 | -0.26(-0.59%) |
Feb 16, 2005 | 42.97 | 43.09 | 42.80 | 43.01 | 7,043,093 | -0.11(-0.26%) |
Feb 15, 2005 | 43.06 | 43.18 | 42.88 | 43.12 | 6,399,394 | -0.06(-0.14%) |
Feb 14, 2005 | 43.58 | 43.58 | 43.05 | 43.18 | 7,975,701 | -0.39(-0.90%) |
Feb 11, 2005 | 43.17 | 43.76 | 43.11 | 43.57 | 10,065,013 | +0.31(+0.71%) |
Feb 10, 2005 | 43.22 | 43.32 | 43.09 | 43.26 | 6,118,893 | -0.04(-0.09%) |
Feb 09, 2005 | 43.41 | 43.49 | 43.16 | 43.30 | 6,924,320 | -0.09(-0.21%) |
Feb 08, 2005 | 43.48 | 43.59 | 43.27 | 43.39 | 9,752,411 | -0.08(-0.18%) |
Feb 07, 2005 | 43.34 | 43.51 | 43.09 | 43.47 | 7,478,137 | +0.14(+0.32%) |
Feb 04, 2005 | 42.83 | 43.33 | 42.82 | 43.33 | 7,415,770 | +0.39(+0.90%) |
Feb 03, 2005 | 43.03 | 43.18 | 42.83 | 42.95 | 7,677,163 | -0.23(-0.53%) |
Feb 02, 2005 | 42.65 | 43.21 | 42.64 | 43.18 | 10,804,251 | +0.38(+0.89%) |