Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 40.42 | 40.63 | 39.88 | 40.38 | 1,935,037 | +0.05(+0.12%) |
Apr 28, 2005 | 40.86 | 40.92 | 40.26 | 40.33 | 1,412,503 | -0.80(-1.94%) |
Apr 27, 2005 | 40.65 | 41.25 | 40.24 | 41.13 | 1,510,012 | +0.46(+1.12%) |
Apr 26, 2005 | 40.83 | 42.38 | 40.50 | 40.67 | 3,908,189 | -0.02(-0.04%) |
Apr 25, 2005 | 40.32 | 40.91 | 40.07 | 40.69 | 1,787,391 | +0.54(+1.35%) |
Apr 22, 2005 | 40.61 | 40.98 | 39.93 | 40.15 | 2,267,964 | -0.47(-1.15%) |
Apr 21, 2005 | 40.67 | 40.71 | 40.01 | 40.61 | 1,834,041 | +0.41(+1.01%) |
Apr 20, 2005 | 39.09 | 40.92 | 39.02 | 40.21 | 5,051,489 | +1.45(+3.73%) |
Apr 19, 2005 | 39.13 | 39.32 | 38.07 | 38.76 | 2,505,425 | +0.31(+0.80%) |
Apr 18, 2005 | 38.50 | 38.69 | 38.05 | 38.45 | 1,834,522 | -0.04(-0.11%) |
Apr 15, 2005 | 38.09 | 38.91 | 37.86 | 38.49 | 2,846,287 | +0.31(+0.81%) |
Apr 14, 2005 | 37.61 | 38.39 | 37.39 | 38.18 | 2,319,905 | +0.68(+1.82%) |
Apr 13, 2005 | 37.98 | 38.43 | 37.44 | 37.50 | 1,343,849 | -0.47(-1.25%) |
Apr 12, 2005 | 37.78 | 38.18 | 37.24 | 37.98 | 1,508,208 | +0.02(+0.07%) |
Apr 11, 2005 | 38.11 | 38.38 | 37.89 | 37.95 | 1,156,405 | +0.05(+0.13%) |
Apr 08, 2005 | 38.38 | 38.47 | 37.69 | 37.90 | 1,334,711 | -0.41(-1.06%) |
Apr 07, 2005 | 38.21 | 38.64 | 37.93 | 38.31 | 1,670,644 | +0.05(+0.13%) |
Apr 06, 2005 | 37.51 | 38.55 | 37.46 | 38.26 | 3,532,820 | +0.88(+2.36%) |
Apr 05, 2005 | 36.76 | 37.63 | 36.68 | 37.38 | 2,311,729 | +0.62(+1.70%) |
Apr 04, 2005 | 36.68 | 36.88 | 36.31 | 36.75 | 1,580,589 | +0.03(+0.09%) |
Apr 01, 2005 | 37.11 | 37.39 | 36.19 | 36.72 | 4,010,388 | -0.38(-1.03%) |
Mar 31, 2005 | 36.80 | 37.22 | 35.76 | 37.10 | 8,101,452 | -2.35(-5.95%) |
Mar 30, 2005 | 39.30 | 39.59 | 38.80 | 39.45 | 1,740,139 | +0.21(+0.53%) |
Mar 29, 2005 | 38.84 | 39.31 | 38.55 | 39.24 | 2,062,845 | +0.30(+0.77%) |
Mar 28, 2005 | 38.38 | 39.27 | 38.05 | 38.94 | 2,842,920 | +0.97(+2.56%) |
Mar 24, 2005 | 38.50 | 38.53 | 37.84 | 37.97 | 1,953,794 | -0.16(-0.41%) |
Mar 23, 2005 | 38.40 | 38.54 | 38.06 | 38.13 | 2,138,112 | -0.22(-0.59%) |
Mar 22, 2005 | 39.46 | 39.48 | 38.26 | 38.35 | 3,413,428 | -1.21(-3.05%) |
Mar 21, 2005 | 39.34 | 39.76 | 38.97 | 39.56 | 1,289,504 | +0.05(+0.13%) |
Mar 18, 2005 | 39.51 | 39.90 | 39.17 | 39.51 | 4,535,447 | +0.00(+0.00%) |
Mar 17, 2005 | 38.91 | 39.66 | 38.51 | 39.51 | 1,940,568 | +0.61(+1.56%) |
Mar 16, 2005 | 38.76 | 39.13 | 38.51 | 38.90 | 1,985,656 | -0.03(-0.06%) |
Mar 15, 2005 | 39.63 | 39.63 | 37.93 | 38.92 | 4,875,708 | -0.71(-1.78%) |
Mar 14, 2005 | 39.59 | 40.12 | 39.32 | 39.63 | 1,866,023 | +0.18(+0.46%) |
Mar 11, 2005 | 40.59 | 40.59 | 39.28 | 39.45 | 3,285,620 | -1.07(-2.65%) |
Mar 10, 2005 | 40.13 | 40.52 | 40.07 | 40.52 | 2,261,111 | +0.67(+1.67%) |
Mar 09, 2005 | 40.15 | 40.43 | 39.69 | 39.86 | 2,666,778 | -0.29(-0.73%) |
Mar 08, 2005 | 41.49 | 41.56 | 39.97 | 40.15 | 3,307,142 | -1.27(-3.07%) |
Mar 07, 2005 | 41.59 | 41.74 | 41.34 | 41.42 | 1,405,769 | +0.02(+0.04%) |
Mar 04, 2005 | 41.42 | 41.58 | 41.22 | 41.40 | 1,184,059 | +0.32(+0.77%) |
Mar 03, 2005 | 41.13 | 41.35 | 40.87 | 41.09 | 985,794 | +0.02(+0.04%) |
Mar 02, 2005 | 41.31 | 41.69 | 41.05 | 41.07 | 1,607,040 | -0.24(-0.58%) |
Mar 01, 2005 | 41.30 | 41.67 | 41.15 | 41.31 | 1,516,264 | +0.01(+0.02%) |
Feb 28, 2005 | 41.36 | 41.70 | 41.06 | 41.30 | 1,280,606 | -0.31(-0.74%) |
Feb 25, 2005 | 41.67 | 41.89 | 41.36 | 41.61 | 1,260,888 | -0.01(-0.02%) |
Feb 24, 2005 | 41.45 | 41.64 | 40.99 | 41.62 | 1,695,652 | +0.28(+0.68%) |
Feb 23, 2005 | 41.40 | 41.67 | 41.12 | 41.34 | 1,164,701 | -0.07(-0.16%) |
Feb 22, 2005 | 42.15 | 42.22 | 41.20 | 41.40 | 2,255,460 | -0.74(-1.76%) |
Feb 18, 2005 | 42.00 | 42.43 | 41.92 | 42.14 | 1,807,951 | +0.31(+0.74%) |
Feb 17, 2005 | 42.06 | 42.13 | 41.57 | 41.84 | 2,343,831 | -0.22(-0.53%) |
Feb 16, 2005 | 41.92 | 42.08 | 41.49 | 42.06 | 2,048,177 | +0.14(+0.34%) |
Feb 15, 2005 | 42.03 | 42.10 | 41.61 | 41.92 | 1,288,662 | +0.09(+0.22%) |
Feb 14, 2005 | 42.53 | 42.57 | 41.65 | 41.83 | 1,351,424 | -0.55(-1.30%) |
Feb 11, 2005 | 41.89 | 42.69 | 41.86 | 42.38 | 1,747,353 | +0.63(+1.51%) |
Feb 10, 2005 | 41.67 | 41.98 | 41.33 | 41.74 | 1,877,085 | +0.12(+0.28%) |
Feb 09, 2005 | 42.46 | 42.58 | 41.60 | 41.63 | 2,014,632 | -0.77(-1.81%) |
Feb 08, 2005 | 43.01 | 43.13 | 42.24 | 42.39 | 1,890,190 | -0.61(-1.41%) |
Feb 07, 2005 | 43.72 | 43.73 | 42.87 | 43.00 | 1,759,256 | -0.73(-1.67%) |
Feb 04, 2005 | 42.74 | 43.78 | 42.71 | 43.73 | 2,524,302 | +0.99(+2.32%) |
Feb 03, 2005 | 42.38 | 42.96 | 42.38 | 42.74 | 1,352,386 | +0.26(+0.61%) |
Feb 02, 2005 | 43.03 | 43.73 | 41.59 | 42.48 | 5,178,456 | -0.40(-0.93%) |