Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 47.21 | 47.77 | 46.74 | 47.68 | 4,740,077 | +0.77(+1.65%) |
Apr 28, 2005 | 47.33 | 47.40 | 46.84 | 46.91 | 5,153,178 | -0.85(-1.79%) |
Apr 27, 2005 | 47.31 | 47.92 | 46.94 | 47.77 | 4,410,366 | +0.29(+0.62%) |
Apr 26, 2005 | 48.34 | 48.53 | 47.47 | 47.47 | 4,369,793 | -0.86(-1.78%) |
Apr 25, 2005 | 48.43 | 48.78 | 48.15 | 48.33 | 3,947,070 | +0.28(+0.58%) |
Apr 22, 2005 | 48.58 | 48.59 | 47.63 | 48.05 | 4,355,200 | -0.52(-1.07%) |
Apr 21, 2005 | 47.95 | 48.78 | 47.59 | 48.57 | 5,865,841 | +1.24(+2.62%) |
Apr 20, 2005 | 48.12 | 48.39 | 47.08 | 47.33 | 7,892,698 | -0.64(-1.34%) |
Apr 19, 2005 | 47.70 | 48.76 | 47.70 | 47.97 | 11,465,958 | +0.64(+1.36%) |
Apr 18, 2005 | 49.89 | 49.89 | 47.01 | 47.33 | 21,227,072 | -3.09(-6.13%) |
Apr 15, 2005 | 51.38 | 51.43 | 50.20 | 50.42 | 7,435,016 | -0.95(-1.85%) |
Apr 14, 2005 | 52.32 | 52.34 | 51.23 | 51.37 | 5,142,273 | -1.15(-2.18%) |
Apr 13, 2005 | 52.99 | 53.22 | 52.26 | 52.52 | 3,679,742 | -0.64(-1.21%) |
Apr 12, 2005 | 52.53 | 53.30 | 52.09 | 53.16 | 3,699,627 | +0.49(+0.92%) |
Apr 11, 2005 | 52.85 | 52.93 | 52.50 | 52.67 | 2,546,600 | -0.05(-0.09%) |
Apr 08, 2005 | 53.00 | 53.22 | 52.69 | 52.72 | 2,663,186 | -0.38(-0.72%) |
Apr 07, 2005 | 53.07 | 53.25 | 52.87 | 53.10 | 3,418,827 | +0.21(+0.40%) |
Apr 06, 2005 | 53.00 | 53.39 | 52.85 | 52.89 | 3,742,124 | +0.22(+0.41%) |
Apr 05, 2005 | 52.80 | 53.00 | 52.29 | 52.67 | 4,591,579 | -0.14(-0.27%) |
Apr 04, 2005 | 53.15 | 53.27 | 52.74 | 52.82 | 3,926,864 | -0.26(-0.49%) |
Apr 01, 2005 | 53.63 | 53.76 | 53.05 | 53.08 | 3,678,298 | -0.36(-0.67%) |
Mar 31, 2005 | 53.60 | 54.00 | 53.36 | 53.43 | 4,184,571 | -0.18(-0.34%) |
Mar 30, 2005 | 52.91 | 53.68 | 52.91 | 53.62 | 3,205,702 | +0.83(+1.57%) |
Mar 29, 2005 | 53.12 | 53.66 | 52.75 | 52.79 | 4,414,375 | -0.32(-0.61%) |
Mar 28, 2005 | 53.18 | 53.48 | 53.08 | 53.11 | 2,503,783 | -0.07(-0.13%) |
Mar 24, 2005 | 53.16 | 53.41 | 52.94 | 53.18 | 2,956,494 | +0.13(+0.25%) |
Mar 23, 2005 | 53.10 | 53.32 | 52.77 | 53.05 | 3,794,723 | -0.19(-0.36%) |
Mar 22, 2005 | 53.30 | 54.06 | 53.22 | 53.24 | 3,346,342 | -0.18(-0.34%) |
Mar 21, 2005 | 53.63 | 53.75 | 53.20 | 53.42 | 2,718,672 | -0.31(-0.57%) |
Mar 18, 2005 | 53.88 | 54.28 | 53.35 | 53.73 | 8,443,072 | +0.12(+0.22%) |
Mar 17, 2005 | 53.55 | 53.91 | 53.27 | 53.61 | 3,200,570 | -0.02(-0.03%) |
Mar 16, 2005 | 53.41 | 54.18 | 53.41 | 53.63 | 4,424,318 | +0.09(+0.16%) |
Mar 15, 2005 | 53.63 | 54.10 | 53.54 | 53.54 | 3,526,913 | -0.02(-0.05%) |
Mar 14, 2005 | 53.47 | 53.94 | 53.17 | 53.57 | 4,136,943 | +0.17(+0.32%) |
Mar 11, 2005 | 54.03 | 54.24 | 53.32 | 53.40 | 3,842,673 | -0.64(-1.18%) |
Mar 10, 2005 | 53.69 | 54.11 | 53.15 | 54.03 | 4,046,818 | +0.33(+0.62%) |
Mar 09, 2005 | 53.75 | 54.14 | 53.66 | 53.70 | 4,111,445 | -0.16(-0.30%) |
Mar 08, 2005 | 53.88 | 54.17 | 53.69 | 53.86 | 4,325,052 | -0.21(-0.38%) |
Mar 07, 2005 | 53.91 | 54.53 | 53.85 | 54.07 | 5,805,063 | +0.16(+0.29%) |
Mar 04, 2005 | 53.13 | 54.05 | 53.07 | 53.91 | 4,661,498 | +0.97(+1.84%) |
Mar 03, 2005 | 52.99 | 52.99 | 52.08 | 52.94 | 3,869,454 | +0.21(+0.40%) |
Mar 02, 2005 | 52.63 | 53.07 | 52.39 | 52.73 | 3,499,812 | +0.06(+0.11%) |
Mar 01, 2005 | 52.35 | 53.00 | 52.17 | 52.67 | 3,672,204 | +0.33(+0.63%) |
Feb 28, 2005 | 52.75 | 52.78 | 52.22 | 52.34 | 3,469,182 | -0.41(-0.78%) |
Feb 25, 2005 | 52.51 | 52.94 | 52.19 | 52.75 | 3,611,586 | +0.21(+0.39%) |
Feb 24, 2005 | 52.24 | 52.55 | 51.74 | 52.55 | 4,317,354 | +0.22(+0.42%) |
Feb 23, 2005 | 52.18 | 52.56 | 52.01 | 52.33 | 4,936,685 | -0.09(-0.17%) |
Feb 22, 2005 | 53.25 | 53.53 | 52.29 | 52.42 | 4,793,960 | -0.93(-1.74%) |
Feb 18, 2005 | 53.49 | 53.94 | 53.32 | 53.35 | 4,742,162 | -0.10(-0.19%) |
Feb 17, 2005 | 53.93 | 54.13 | 53.45 | 53.45 | 4,672,563 | -0.68(-1.26%) |
Feb 16, 2005 | 53.32 | 54.24 | 53.23 | 54.13 | 4,750,501 | +0.51(+0.94%) |
Feb 15, 2005 | 53.00 | 53.67 | 52.83 | 53.62 | 6,019,471 | +0.86(+1.63%) |
Feb 14, 2005 | 52.67 | 52.97 | 52.47 | 52.76 | 3,227,351 | +0.36(+0.68%) |
Feb 11, 2005 | 52.37 | 52.70 | 51.91 | 52.41 | 4,134,377 | +0.09(+0.17%) |
Feb 10, 2005 | 52.00 | 52.43 | 51.98 | 52.32 | 3,071,476 | +0.34(+0.66%) |
Feb 09, 2005 | 52.59 | 52.61 | 51.88 | 51.98 | 2,855,785 | -0.62(-1.17%) |
Feb 08, 2005 | 52.10 | 52.75 | 51.93 | 52.59 | 3,239,378 | +0.29(+0.55%) |
Feb 07, 2005 | 52.41 | 52.69 | 52.23 | 52.31 | 2,750,585 | -0.12(-0.24%) |
Feb 04, 2005 | 52.10 | 52.51 | 52.02 | 52.43 | 3,931,034 | +0.46(+0.89%) |
Feb 03, 2005 | 52.01 | 52.18 | 51.73 | 51.97 | 3,711,494 | +0.00(+0.00%) |
Feb 02, 2005 | 52.24 | 52.25 | 51.89 | 51.97 | 4,663,422 | -0.46(-0.88%) |