Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 40.86 | 40.91 | 40.14 | 40.79 | 1,534,554 | +0.10(+0.24%) |
Apr 28, 2005 | 41.08 | 41.10 | 40.64 | 40.69 | 1,572,587 | -0.40(-0.98%) |
Apr 27, 2005 | 41.31 | 41.54 | 40.31 | 41.10 | 3,208,158 | -0.20(-0.49%) |
Apr 26, 2005 | 42.46 | 42.46 | 41.15 | 41.30 | 2,622,754 | -1.16(-2.72%) |
Apr 25, 2005 | 42.48 | 42.54 | 41.78 | 42.46 | 2,534,822 | +0.04(+0.09%) |
Apr 22, 2005 | 43.51 | 43.61 | 42.09 | 42.42 | 4,865,635 | -1.62(-3.69%) |
Apr 21, 2005 | 42.73 | 44.11 | 42.48 | 44.04 | 8,173,591 | +3.52(+8.70%) |
Apr 20, 2005 | 42.49 | 42.49 | 40.25 | 40.52 | 4,234,592 | -1.97(-4.64%) |
Apr 19, 2005 | 42.87 | 42.89 | 42.13 | 42.49 | 2,226,146 | -0.38(-0.89%) |
Apr 18, 2005 | 42.18 | 42.95 | 42.14 | 42.87 | 1,975,585 | +0.89(+2.13%) |
Apr 15, 2005 | 43.07 | 43.08 | 41.98 | 41.98 | 2,805,464 | -1.09(-2.53%) |
Apr 14, 2005 | 44.38 | 44.42 | 42.85 | 43.07 | 2,748,567 | -1.24(-2.79%) |
Apr 13, 2005 | 44.86 | 45.17 | 44.19 | 44.30 | 1,268,780 | -0.55(-1.23%) |
Apr 12, 2005 | 43.76 | 44.92 | 43.69 | 44.86 | 2,022,593 | +1.09(+2.49%) |
Apr 11, 2005 | 44.30 | 44.30 | 43.28 | 43.76 | 1,475,527 | -0.35(-0.80%) |
Apr 08, 2005 | 44.68 | 44.76 | 44.11 | 44.12 | 1,192,257 | -0.57(-1.27%) |
Apr 07, 2005 | 44.57 | 44.70 | 44.38 | 44.68 | 727,342 | +0.24(+0.53%) |
Apr 06, 2005 | 44.62 | 44.68 | 44.37 | 44.45 | 607,919 | +0.05(+0.12%) |
Apr 05, 2005 | 44.32 | 44.57 | 44.17 | 44.40 | 613,243 | +0.11(+0.25%) |
Apr 04, 2005 | 44.05 | 44.40 | 43.61 | 44.28 | 864,109 | +0.33(+0.75%) |
Apr 01, 2005 | 44.74 | 45.02 | 43.52 | 43.96 | 1,274,257 | -0.57(-1.27%) |
Mar 31, 2005 | 44.80 | 45.01 | 44.46 | 44.52 | 979,121 | -0.13(-0.29%) |
Mar 30, 2005 | 42.99 | 44.75 | 42.69 | 44.65 | 1,833,189 | +1.84(+4.30%) |
Mar 29, 2005 | 43.63 | 43.63 | 42.77 | 42.81 | 1,272,279 | -0.76(-1.74%) |
Mar 28, 2005 | 44.02 | 44.02 | 43.19 | 43.57 | 880,235 | -0.43(-0.99%) |
Mar 24, 2005 | 43.90 | 44.50 | 43.88 | 44.00 | 639,106 | +0.17(+0.39%) |
Mar 23, 2005 | 43.67 | 43.95 | 43.34 | 43.83 | 1,066,292 | -0.22(-0.51%) |
Mar 22, 2005 | 44.03 | 45.32 | 43.78 | 44.05 | 2,446,281 | +0.28(+0.63%) |
Mar 21, 2005 | 42.73 | 44.03 | 42.39 | 43.78 | 2,569,812 | +1.79(+4.27%) |
Mar 18, 2005 | 42.07 | 42.37 | 41.73 | 41.98 | 1,238,810 | -0.09(-0.20%) |
Mar 17, 2005 | 42.65 | 42.65 | 41.96 | 42.07 | 1,323,395 | -0.11(-0.26%) |
Mar 16, 2005 | 42.79 | 42.86 | 42.03 | 42.18 | 1,329,328 | -0.80(-1.87%) |
Mar 15, 2005 | 43.38 | 43.84 | 42.98 | 42.98 | 828,510 | -0.26(-0.59%) |
Mar 14, 2005 | 43.38 | 43.59 | 43.11 | 43.24 | 1,000,419 | -0.11(-0.24%) |
Mar 11, 2005 | 43.36 | 43.56 | 43.02 | 43.34 | 897,578 | +0.05(+0.11%) |
Mar 10, 2005 | 42.95 | 43.58 | 42.88 | 43.30 | 663,143 | +0.36(+0.83%) |
Mar 09, 2005 | 43.28 | 43.50 | 42.86 | 42.94 | 808,581 | -0.44(-1.02%) |
Mar 08, 2005 | 44.21 | 44.39 | 43.27 | 43.38 | 1,241,852 | -0.83(-1.87%) |
Mar 07, 2005 | 43.19 | 45.32 | 43.15 | 44.21 | 3,042,029 | +0.97(+2.23%) |
Mar 04, 2005 | 42.23 | 43.38 | 42.19 | 43.25 | 1,722,589 | +1.19(+2.83%) |
Mar 03, 2005 | 41.91 | 42.21 | 41.71 | 42.06 | 1,522,688 | +0.14(+0.35%) |
Mar 02, 2005 | 42.12 | 42.19 | 41.71 | 41.91 | 1,422,433 | -0.24(-0.58%) |
Mar 01, 2005 | 41.90 | 42.36 | 41.84 | 42.15 | 2,294,453 | +0.25(+0.60%) |
Feb 28, 2005 | 42.08 | 42.08 | 41.49 | 41.90 | 2,272,546 | -0.18(-0.42%) |
Feb 25, 2005 | 42.04 | 42.32 | 41.54 | 42.08 | 885,559 | +0.05(+0.11%) |
Feb 24, 2005 | 41.35 | 42.04 | 41.25 | 42.04 | 1,145,705 | +0.47(+1.14%) |
Feb 23, 2005 | 41.35 | 41.83 | 41.16 | 41.56 | 1,979,236 | +0.94(+2.31%) |
Feb 22, 2005 | 41.08 | 41.30 | 40.45 | 40.62 | 1,137,490 | -0.72(-1.73%) |
Feb 18, 2005 | 40.85 | 41.43 | 40.81 | 41.34 | 1,119,843 | +0.28(+0.69%) |
Feb 17, 2005 | 41.92 | 42.04 | 41.02 | 41.06 | 1,660,976 | -0.88(-2.10%) |
Feb 16, 2005 | 42.23 | 42.24 | 41.77 | 41.94 | 1,349,105 | -0.43(-1.01%) |
Feb 15, 2005 | 41.72 | 42.77 | 41.68 | 42.36 | 2,150,232 | +0.78(+1.86%) |
Feb 14, 2005 | 41.53 | 41.77 | 41.37 | 41.59 | 1,032,823 | +0.06(+0.14%) |
Feb 11, 2005 | 40.89 | 41.94 | 40.76 | 41.53 | 1,768,229 | +0.47(+1.15%) |
Feb 10, 2005 | 40.75 | 41.17 | 40.66 | 41.06 | 1,382,879 | +0.41(+1.02%) |
Feb 09, 2005 | 41.40 | 41.56 | 40.62 | 40.64 | 1,541,096 | -0.66(-1.61%) |
Feb 08, 2005 | 41.67 | 41.81 | 41.17 | 41.31 | 1,944,550 | -0.36(-0.87%) |
Feb 07, 2005 | 42.40 | 42.40 | 41.53 | 41.67 | 2,336,746 | -0.74(-1.75%) |
Feb 04, 2005 | 42.46 | 42.82 | 42.27 | 42.41 | 3,065,610 | -0.55(-1.27%) |
Feb 03, 2005 | 43.49 | 43.49 | 42.07 | 42.96 | 5,836,084 | -1.92(-4.28%) |
Feb 02, 2005 | 45.61 | 45.61 | 44.63 | 44.88 | 1,275,626 | -0.53(-1.17%) |