Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 45.85 | 46.50 | 45.08 | 45.93 | 7,846,900 | +1.21(+2.71%) |
Apr 28, 2005 | 45.50 | 46.02 | 44.30 | 44.72 | 7,963,900 | -0.05(-0.11%) |
Apr 27, 2005 | 45.47 | 45.47 | 44.30 | 44.77 | 5,490,900 | -0.70(-1.54%) |
Apr 26, 2005 | 46.28 | 46.56 | 45.28 | 45.47 | 3,859,700 | -0.81(-1.75%) |
Apr 25, 2005 | 45.61 | 46.57 | 45.50 | 46.28 | 4,287,600 | +0.95(+2.10%) |
Apr 22, 2005 | 45.60 | 45.79 | 44.83 | 45.33 | 3,469,600 | -0.45(-0.98%) |
Apr 21, 2005 | 45.42 | 45.99 | 44.80 | 45.78 | 4,229,900 | +1.00(+2.23%) |
Apr 20, 2005 | 46.20 | 46.20 | 44.52 | 44.78 | 5,131,700 | -0.77(-1.69%) |
Apr 19, 2005 | 45.40 | 46.20 | 45.27 | 45.55 | 4,858,100 | +0.66(+1.47%) |
Apr 18, 2005 | 44.41 | 45.19 | 44.36 | 44.89 | 5,708,000 | +0.59(+1.33%) |
Apr 15, 2005 | 45.00 | 45.59 | 44.10 | 44.30 | 8,104,800 | -0.98(-2.16%) |
Apr 14, 2005 | 46.92 | 48.88 | 43.81 | 45.28 | 11,991,500 | -1.55(-3.31%) |
Apr 13, 2005 | 47.86 | 48.05 | 46.30 | 46.83 | 7,296,000 | -1.42(-2.94%) |
Apr 12, 2005 | 48.85 | 48.85 | 47.12 | 48.25 | 7,347,000 | -0.60(-1.23%) |
Apr 11, 2005 | 49.17 | 49.24 | 48.51 | 48.85 | 4,418,700 | -0.21(-0.43%) |
Apr 08, 2005 | 50.35 | 50.40 | 49.01 | 49.06 | 4,281,000 | -1.22(-2.43%) |
Apr 07, 2005 | 49.96 | 50.49 | 49.58 | 50.28 | 3,160,000 | +0.25(+0.50%) |
Apr 06, 2005 | 50.10 | 50.35 | 49.70 | 50.03 | 4,060,500 | +0.13(+0.26%) |
Apr 05, 2005 | 49.42 | 49.95 | 49.12 | 49.90 | 3,812,700 | +0.64(+1.30%) |
Apr 04, 2005 | 49.25 | 49.38 | 48.60 | 49.26 | 3,617,500 | +0.12(+0.24%) |
Apr 01, 2005 | 50.05 | 50.41 | 49.05 | 49.14 | 5,118,400 | -0.71(-1.42%) |
Mar 31, 2005 | 49.29 | 50.20 | 49.25 | 49.85 | 5,608,800 | +0.82(+1.67%) |
Mar 30, 2005 | 49.45 | 49.54 | 48.25 | 49.03 | 9,788,700 | -0.12(-0.24%) |
Mar 29, 2005 | 51.10 | 51.30 | 49.10 | 49.15 | 6,008,700 | -1.95(-3.82%) |
Mar 28, 2005 | 51.89 | 51.91 | 51.00 | 51.10 | 3,378,100 | -0.33(-0.64%) |
Mar 24, 2005 | 52.03 | 52.33 | 51.39 | 51.43 | 2,859,200 | -0.44(-0.85%) |
Mar 23, 2005 | 52.35 | 52.56 | 51.62 | 51.87 | 3,953,700 | -0.41(-0.78%) |
Mar 22, 2005 | 52.06 | 53.23 | 52.00 | 52.28 | 3,975,200 | +0.36(+0.69%) |
Mar 21, 2005 | 52.49 | 52.54 | 51.51 | 51.92 | 2,553,300 | -0.57(-1.09%) |
Mar 18, 2005 | 52.33 | 52.49 | 51.68 | 52.49 | 6,402,000 | +0.17(+0.32%) |
Mar 17, 2005 | 51.77 | 52.95 | 51.49 | 52.32 | 4,855,000 | +0.68(+1.32%) |
Mar 16, 2005 | 52.90 | 53.13 | 51.11 | 51.64 | 9,601,700 | -1.82(-3.40%) |
Mar 15, 2005 | 54.10 | 54.29 | 53.46 | 53.46 | 3,809,300 | -0.15(-0.28%) |
Mar 14, 2005 | 54.81 | 54.81 | 53.01 | 53.61 | 5,251,900 | -0.97(-1.78%) |
Mar 11, 2005 | 55.05 | 55.60 | 54.35 | 54.58 | 3,885,500 | -0.34(-0.62%) |
Mar 10, 2005 | 56.00 | 56.16 | 54.25 | 54.92 | 4,406,200 | -1.07(-1.91%) |
Mar 09, 2005 | 55.97 | 56.75 | 55.90 | 55.99 | 4,775,700 | +0.44(+0.79%) |
Mar 08, 2005 | 55.40 | 55.93 | 55.33 | 55.55 | 3,328,000 | +0.10(+0.18%) |
Mar 07, 2005 | 56.42 | 56.52 | 55.42 | 55.45 | 3,971,000 | -0.97(-1.72%) |
Mar 04, 2005 | 55.05 | 56.45 | 55.05 | 56.42 | 4,966,000 | +1.63(+2.97%) |
Mar 03, 2005 | 54.85 | 55.04 | 54.34 | 54.79 | 2,836,400 | +0.19(+0.35%) |
Mar 02, 2005 | 54.72 | 55.16 | 54.45 | 54.60 | 3,256,200 | -0.64(-1.16%) |
Mar 01, 2005 | 55.38 | 55.95 | 54.80 | 55.24 | 5,306,300 | +0.09(+0.16%) |
Feb 28, 2005 | 55.75 | 55.86 | 54.09 | 55.15 | 6,327,900 | -1.09(-1.94%) |
Feb 25, 2005 | 55.14 | 56.25 | 54.75 | 56.24 | 4,609,200 | +0.84(+1.52%) |
Feb 24, 2005 | 54.30 | 55.40 | 54.15 | 55.40 | 6,706,800 | +1.05(+1.93%) |
Feb 23, 2005 | 52.97 | 54.40 | 52.97 | 54.35 | 4,697,800 | +1.55(+2.94%) |
Feb 22, 2005 | 53.25 | 53.96 | 52.67 | 52.80 | 3,458,900 | -0.84(-1.57%) |
Feb 18, 2005 | 53.58 | 53.95 | 53.10 | 53.64 | 3,656,400 | +0.09(+0.17%) |
Feb 17, 2005 | 53.87 | 53.94 | 53.36 | 53.55 | 2,943,200 | -0.32(-0.59%) |
Feb 16, 2005 | 53.50 | 53.90 | 53.21 | 53.87 | 3,343,300 | +0.33(+0.62%) |
Feb 15, 2005 | 52.30 | 53.72 | 52.29 | 53.54 | 5,610,800 | +1.24(+2.37%) |
Feb 14, 2005 | 51.40 | 52.30 | 51.31 | 52.30 | 3,386,100 | +0.65(+1.26%) |
Feb 11, 2005 | 51.50 | 52.01 | 50.99 | 51.65 | 3,632,800 | +0.07(+0.14%) |
Feb 10, 2005 | 50.38 | 51.76 | 50.10 | 51.58 | 3,612,600 | +1.30(+2.59%) |
Feb 09, 2005 | 51.08 | 51.20 | 50.11 | 50.28 | 2,461,300 | -0.80(-1.57%) |
Feb 08, 2005 | 51.48 | 51.60 | 51.02 | 51.08 | 2,771,300 | -0.51(-0.99%) |
Feb 07, 2005 | 51.71 | 51.94 | 51.42 | 51.59 | 2,042,100 | -0.14(-0.27%) |
Feb 04, 2005 | 51.00 | 51.80 | 51.00 | 51.73 | 3,242,100 | +0.58(+1.13%) |
Feb 03, 2005 | 51.25 | 51.40 | 50.82 | 51.15 | 3,624,400 | -0.38(-0.74%) |
Feb 02, 2005 | 50.98 | 51.89 | 50.89 | 51.53 | 5,503,400 | +0.71(+1.40%) |