Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 35.74 | 36.02 | 33.58 | 34.38 | 4,436,578 | -0.36(-1.05%) |
Apr 28, 2005 | 36.30 | 36.86 | 34.10 | 34.75 | 4,925,057 | -0.77(-2.18%) |
Apr 27, 2005 | 36.37 | 36.94 | 34.96 | 35.52 | 2,621,207 | -1.08(-2.95%) |
Apr 26, 2005 | 35.63 | 37.75 | 35.63 | 36.60 | 4,404,889 | +0.97(+2.72%) |
Apr 25, 2005 | 34.92 | 36.30 | 34.52 | 35.63 | 4,934,724 | +1.20(+3.49%) |
Apr 22, 2005 | 36.13 | 36.69 | 33.78 | 34.43 | 5,039,135 | -1.71(-4.74%) |
Apr 21, 2005 | 36.21 | 36.50 | 34.44 | 36.14 | 8,274,092 | +0.21(+0.60%) |
Apr 20, 2005 | 36.51 | 37.50 | 35.77 | 35.93 | 8,015,328 | -2.55(-6.63%) |
Apr 19, 2005 | 38.93 | 39.91 | 38.02 | 38.48 | 2,794,072 | +0.09(+0.24%) |
Apr 18, 2005 | 39.08 | 39.42 | 37.97 | 38.39 | 1,775,473 | -0.46(-1.19%) |
Apr 15, 2005 | 40.27 | 40.47 | 37.67 | 38.85 | 5,252,570 | -1.52(-3.76%) |
Apr 14, 2005 | 42.23 | 42.40 | 40.19 | 40.37 | 2,383,432 | -1.70(-4.03%) |
Apr 13, 2005 | 41.56 | 43.25 | 41.42 | 42.06 | 2,997,799 | +0.18(+0.43%) |
Apr 12, 2005 | 41.29 | 41.89 | 40.43 | 41.88 | 2,182,326 | +1.27(+3.12%) |
Apr 11, 2005 | 41.00 | 41.63 | 40.41 | 40.62 | 1,295,157 | -0.38(-0.93%) |
Apr 08, 2005 | 42.42 | 42.53 | 40.91 | 41.00 | 1,780,846 | -1.21(-2.86%) |
Apr 07, 2005 | 42.12 | 43.32 | 41.60 | 42.21 | 2,519,694 | +0.61(+1.47%) |
Apr 06, 2005 | 41.34 | 42.47 | 41.34 | 41.60 | 1,569,129 | +0.26(+0.63%) |
Apr 05, 2005 | 41.43 | 42.42 | 40.71 | 41.34 | 2,954,075 | -0.01(-0.03%) |
Apr 04, 2005 | 43.05 | 43.14 | 41.15 | 41.35 | 4,696,399 | -1.54(-3.59%) |
Apr 01, 2005 | 44.03 | 44.16 | 42.23 | 42.89 | 3,292,198 | -1.10(-2.51%) |
Mar 31, 2005 | 44.99 | 45.01 | 43.84 | 43.99 | 1,736,054 | -0.97(-2.17%) |
Mar 30, 2005 | 44.09 | 45.06 | 43.79 | 44.97 | 1,517,215 | +0.78(+1.76%) |
Mar 29, 2005 | 46.10 | 46.23 | 44.00 | 44.19 | 2,934,460 | -2.08(-4.51%) |
Mar 28, 2005 | 46.15 | 46.64 | 45.79 | 46.27 | 1,148,152 | +0.49(+1.08%) |
Mar 24, 2005 | 45.10 | 46.12 | 44.88 | 45.78 | 1,905,711 | +0.88(+1.95%) |
Mar 23, 2005 | 45.28 | 45.90 | 44.29 | 44.90 | 2,770,840 | -0.49(-1.09%) |
Mar 22, 2005 | 46.36 | 46.76 | 45.30 | 45.40 | 1,444,651 | -1.10(-2.37%) |
Mar 21, 2005 | 46.71 | 47.25 | 45.94 | 46.50 | 1,406,354 | -0.21(-0.46%) |
Mar 18, 2005 | 47.28 | 47.75 | 46.15 | 46.71 | 1,726,906 | -0.71(-1.49%) |
Mar 17, 2005 | 46.81 | 47.77 | 46.69 | 47.42 | 1,632,261 | +0.74(+1.58%) |
Mar 16, 2005 | 47.86 | 49.65 | 46.25 | 46.69 | 5,127,734 | -0.63(-1.34%) |
Mar 15, 2005 | 46.95 | 47.68 | 46.45 | 47.32 | 1,792,360 | +0.70(+1.50%) |
Mar 14, 2005 | 46.24 | 46.97 | 45.67 | 46.62 | 1,183,875 | +0.77(+1.69%) |
Mar 11, 2005 | 45.27 | 47.16 | 45.27 | 45.84 | 1,566,998 | +0.49(+1.09%) |
Mar 10, 2005 | 45.64 | 45.97 | 44.61 | 45.35 | 2,221,695 | -0.12(-0.27%) |
Mar 09, 2005 | 46.86 | 46.88 | 45.31 | 45.47 | 2,326,568 | -1.47(-3.14%) |
Mar 08, 2005 | 48.36 | 48.44 | 46.69 | 46.95 | 2,088,798 | -1.27(-2.64%) |
Mar 07, 2005 | 46.82 | 48.29 | 46.73 | 48.22 | 1,638,547 | +1.69(+3.63%) |
Mar 04, 2005 | 46.92 | 47.10 | 46.17 | 46.53 | 1,430,125 | -0.45(-0.97%) |
Mar 03, 2005 | 47.64 | 47.66 | 46.37 | 46.99 | 1,092,364 | -0.39(-0.82%) |
Mar 02, 2005 | 46.68 | 47.61 | 46.53 | 47.38 | 916,463 | +0.64(+1.38%) |
Mar 01, 2005 | 46.75 | 47.33 | 46.14 | 46.73 | 1,217,208 | +0.25(+0.54%) |
Feb 28, 2005 | 47.07 | 47.50 | 45.65 | 46.48 | 1,243,790 | -0.32(-0.68%) |
Feb 25, 2005 | 46.73 | 46.92 | 45.22 | 46.80 | 1,650,463 | +0.10(+0.22%) |
Feb 24, 2005 | 45.46 | 46.85 | 44.25 | 46.69 | 1,988,706 | +0.98(+2.15%) |
Feb 23, 2005 | 46.06 | 46.28 | 45.33 | 45.71 | 1,366,432 | +0.14(+0.31%) |
Feb 22, 2005 | 47.14 | 47.41 | 45.45 | 45.57 | 1,784,959 | -1.67(-3.53%) |
Feb 18, 2005 | 47.55 | 48.32 | 46.90 | 47.24 | 1,237,420 | -0.32(-0.67%) |
Feb 17, 2005 | 48.09 | 48.71 | 47.44 | 47.56 | 1,595,317 | -0.44(-0.91%) |
Feb 16, 2005 | 48.74 | 48.74 | 47.73 | 47.99 | 1,071,217 | -0.36(-0.74%) |
Feb 15, 2005 | 46.76 | 48.71 | 46.61 | 48.35 | 3,343,813 | +1.98(+4.28%) |
Feb 14, 2005 | 45.88 | 46.90 | 45.48 | 46.37 | 1,405,750 | +0.52(+1.14%) |
Feb 11, 2005 | 45.22 | 46.25 | 45.10 | 45.84 | 1,291,956 | +0.59(+1.31%) |
Feb 10, 2005 | 45.28 | 45.59 | 44.37 | 45.25 | 1,196,628 | +0.28(+0.62%) |
Feb 09, 2005 | 45.85 | 46.30 | 44.63 | 44.97 | 1,358,477 | -0.95(-2.06%) |
Feb 08, 2005 | 46.16 | 46.42 | 45.29 | 45.92 | 2,148,069 | -0.38(-0.83%) |
Feb 07, 2005 | 45.46 | 46.44 | 45.17 | 46.31 | 2,198,838 | +1.17(+2.59%) |
Feb 04, 2005 | 43.78 | 45.14 | 43.60 | 45.14 | 1,561,267 | +1.36(+3.12%) |
Feb 03, 2005 | 43.95 | 44.28 | 43.36 | 43.77 | 1,003,802 | -0.39(-0.88%) |
Feb 02, 2005 | 43.84 | 44.64 | 43.63 | 44.16 | 2,040,430 | +0.48(+1.10%) |