Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 40.08 | 40.13 | 39.37 | 40.02 | 1,564,224 | +0.10(+0.24%) |
Apr 28, 2005 | 40.30 | 40.32 | 39.87 | 39.92 | 1,602,993 | -0.39(-0.98%) |
Apr 27, 2005 | 40.52 | 40.75 | 39.54 | 40.32 | 3,270,186 | -0.20(-0.49%) |
Apr 26, 2005 | 41.65 | 41.66 | 40.37 | 40.52 | 2,673,464 | -1.13(-2.73%) |
Apr 25, 2005 | 41.68 | 41.73 | 40.99 | 41.65 | 2,583,831 | +0.04(+0.09%) |
Apr 22, 2005 | 42.69 | 42.78 | 41.29 | 41.61 | 4,959,710 | -1.59(-3.69%) |
Apr 21, 2005 | 41.92 | 43.27 | 41.67 | 43.21 | 8,331,625 | +3.46(+8.70%) |
Apr 20, 2005 | 41.68 | 41.68 | 39.49 | 39.75 | 4,316,466 | -1.93(-4.64%) |
Apr 19, 2005 | 42.06 | 42.08 | 41.34 | 41.68 | 2,269,188 | -0.37(-0.89%) |
Apr 18, 2005 | 41.38 | 42.13 | 41.34 | 42.06 | 2,013,782 | +0.88(+2.13%) |
Apr 15, 2005 | 42.26 | 42.26 | 41.18 | 41.18 | 2,859,707 | -1.07(-2.53%) |
Apr 14, 2005 | 43.54 | 43.58 | 42.04 | 42.25 | 2,801,709 | -1.21(-2.79%) |
Apr 13, 2005 | 44.01 | 44.31 | 43.35 | 43.46 | 1,293,311 | -0.54(-1.23%) |
Apr 12, 2005 | 42.93 | 44.07 | 42.86 | 44.01 | 2,061,699 | +1.07(+2.49%) |
Apr 11, 2005 | 43.46 | 43.46 | 42.46 | 42.93 | 1,504,056 | -0.35(-0.80%) |
Apr 08, 2005 | 43.84 | 43.91 | 43.28 | 43.28 | 1,215,309 | -0.55(-1.27%) |
Apr 07, 2005 | 43.73 | 43.85 | 43.53 | 43.84 | 741,405 | +0.23(+0.53%) |
Apr 06, 2005 | 43.77 | 43.84 | 43.53 | 43.61 | 619,673 | +0.05(+0.12%) |
Apr 05, 2005 | 43.48 | 43.72 | 43.33 | 43.55 | 625,100 | +0.11(+0.25%) |
Apr 04, 2005 | 43.22 | 43.56 | 42.79 | 43.44 | 880,816 | +0.32(+0.75%) |
Apr 01, 2005 | 43.89 | 44.17 | 42.70 | 43.12 | 1,298,894 | -0.55(-1.27%) |
Mar 31, 2005 | 43.95 | 44.15 | 43.62 | 43.68 | 998,051 | -0.13(-0.29%) |
Mar 30, 2005 | 42.17 | 43.90 | 41.88 | 43.81 | 1,868,633 | +1.81(+4.30%) |
Mar 29, 2005 | 42.81 | 42.81 | 41.95 | 42.00 | 1,296,878 | -0.74(-1.74%) |
Mar 28, 2005 | 43.19 | 43.19 | 42.37 | 42.74 | 897,254 | -0.43(-0.99%) |
Mar 24, 2005 | 43.07 | 43.66 | 43.04 | 43.17 | 651,463 | +0.17(+0.39%) |
Mar 23, 2005 | 42.84 | 43.12 | 42.52 | 43.00 | 1,086,909 | -0.22(-0.51%) |
Mar 22, 2005 | 43.19 | 44.46 | 42.95 | 43.22 | 2,493,579 | +0.27(+0.63%) |
Mar 21, 2005 | 41.92 | 43.20 | 41.59 | 42.95 | 2,619,498 | +1.76(+4.27%) |
Mar 18, 2005 | 41.27 | 41.57 | 40.94 | 41.19 | 1,262,762 | -0.08(-0.20%) |
Mar 17, 2005 | 41.84 | 41.84 | 41.17 | 41.27 | 1,348,982 | -0.11(-0.26%) |
Mar 16, 2005 | 41.98 | 42.04 | 41.23 | 41.38 | 1,355,030 | -0.79(-1.87%) |
Mar 15, 2005 | 42.56 | 43.01 | 42.17 | 42.17 | 844,529 | -0.25(-0.59%) |
Mar 14, 2005 | 42.55 | 42.77 | 42.30 | 42.42 | 1,019,762 | -0.10(-0.24%) |
Mar 11, 2005 | 42.54 | 42.73 | 42.20 | 42.52 | 914,932 | +0.05(+0.11%) |
Mar 10, 2005 | 42.13 | 42.75 | 42.06 | 42.48 | 675,964 | +0.35(+0.83%) |
Mar 09, 2005 | 42.46 | 42.68 | 42.05 | 42.13 | 824,214 | -0.43(-1.02%) |
Mar 08, 2005 | 43.37 | 43.55 | 42.45 | 42.56 | 1,265,863 | -0.81(-1.87%) |
Mar 07, 2005 | 42.37 | 44.46 | 42.33 | 43.37 | 3,100,846 | +0.95(+2.23%) |
Mar 04, 2005 | 41.43 | 42.56 | 41.39 | 42.43 | 1,755,895 | +1.17(+2.83%) |
Mar 03, 2005 | 41.12 | 41.41 | 40.92 | 41.26 | 1,552,129 | +0.14(+0.35%) |
Mar 02, 2005 | 41.32 | 41.39 | 40.92 | 41.12 | 1,449,935 | -0.24(-0.58%) |
Mar 01, 2005 | 41.11 | 41.56 | 41.05 | 41.35 | 2,338,816 | +0.24(+0.60%) |
Feb 28, 2005 | 41.28 | 41.28 | 40.70 | 41.11 | 2,316,485 | -0.17(-0.42%) |
Feb 25, 2005 | 41.24 | 41.52 | 40.75 | 41.28 | 902,681 | +0.05(+0.11%) |
Feb 24, 2005 | 40.56 | 41.24 | 40.46 | 41.24 | 1,167,857 | +0.46(+1.14%) |
Feb 23, 2005 | 40.56 | 41.04 | 40.37 | 40.77 | 2,017,504 | +0.92(+2.31%) |
Feb 22, 2005 | 40.30 | 40.52 | 39.68 | 39.85 | 1,159,483 | -0.70(-1.73%) |
Feb 18, 2005 | 40.08 | 40.65 | 40.03 | 40.55 | 1,141,494 | +0.28(+0.69%) |
Feb 17, 2005 | 41.12 | 41.24 | 40.24 | 40.28 | 1,693,090 | -0.86(-2.10%) |
Feb 16, 2005 | 41.43 | 41.44 | 40.98 | 41.14 | 1,375,190 | -0.42(-1.01%) |
Feb 15, 2005 | 40.93 | 41.96 | 40.89 | 41.56 | 2,191,806 | +0.76(+1.86%) |
Feb 14, 2005 | 40.74 | 40.97 | 40.59 | 40.80 | 1,052,792 | +0.06(+0.14%) |
Feb 11, 2005 | 40.11 | 41.14 | 39.99 | 40.74 | 1,802,417 | +0.46(+1.15%) |
Feb 10, 2005 | 39.98 | 40.39 | 39.88 | 40.28 | 1,409,616 | +0.41(+1.02%) |
Feb 09, 2005 | 40.61 | 40.77 | 39.85 | 39.87 | 1,570,892 | -0.65(-1.61%) |
Feb 08, 2005 | 40.88 | 41.02 | 40.39 | 40.52 | 1,982,147 | -0.35(-0.87%) |
Feb 07, 2005 | 41.59 | 41.60 | 40.74 | 40.88 | 2,381,926 | -0.73(-1.75%) |
Feb 04, 2005 | 41.66 | 42.01 | 41.46 | 41.61 | 3,124,882 | -0.54(-1.27%) |
Feb 03, 2005 | 42.66 | 42.66 | 41.27 | 42.14 | 5,948,923 | -1.88(-4.28%) |
Feb 02, 2005 | 44.74 | 44.74 | 43.79 | 44.02 | 1,300,289 | -0.52(-1.17%) |