Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 40.11 | 40.15 | 39.40 | 40.04 | 1,563,371 | +0.10(+0.24%) |
Apr 28, 2005 | 40.33 | 40.34 | 39.89 | 39.94 | 1,602,119 | -0.39(-0.98%) |
Apr 27, 2005 | 40.54 | 40.78 | 39.56 | 40.34 | 3,268,403 | -0.20(-0.49%) |
Apr 26, 2005 | 41.67 | 41.68 | 40.39 | 40.54 | 2,672,006 | -1.14(-2.72%) |
Apr 25, 2005 | 41.70 | 41.75 | 41.01 | 41.67 | 2,582,423 | +0.04(+0.09%) |
Apr 22, 2005 | 42.71 | 42.80 | 41.31 | 41.64 | 4,957,006 | -1.59(-3.69%) |
Apr 21, 2005 | 41.94 | 43.29 | 41.69 | 43.23 | 8,327,082 | +3.46(+8.70%) |
Apr 20, 2005 | 41.71 | 41.71 | 39.51 | 39.77 | 4,314,112 | -1.94(-4.64%) |
Apr 19, 2005 | 42.08 | 42.10 | 41.36 | 41.71 | 2,267,950 | -0.37(-0.89%) |
Apr 18, 2005 | 41.40 | 42.16 | 41.36 | 42.08 | 2,012,684 | +0.88(+2.13%) |
Apr 15, 2005 | 42.28 | 42.29 | 41.20 | 41.20 | 2,858,148 | -1.07(-2.53%) |
Apr 14, 2005 | 43.56 | 43.60 | 42.06 | 42.27 | 2,800,182 | -1.21(-2.79%) |
Apr 13, 2005 | 44.03 | 44.34 | 43.37 | 43.49 | 1,292,606 | -0.54(-1.23%) |
Apr 12, 2005 | 42.96 | 44.09 | 42.88 | 44.03 | 2,060,575 | +1.07(+2.49%) |
Apr 11, 2005 | 43.48 | 43.48 | 42.48 | 42.96 | 1,503,236 | -0.35(-0.80%) |
Apr 08, 2005 | 43.86 | 43.94 | 43.30 | 43.31 | 1,214,647 | -0.55(-1.26%) |
Apr 07, 2005 | 43.75 | 43.87 | 43.56 | 43.86 | 741,001 | +0.23(+0.53%) |
Apr 06, 2005 | 43.80 | 43.86 | 43.55 | 43.63 | 619,335 | +0.05(+0.12%) |
Apr 05, 2005 | 43.51 | 43.75 | 43.35 | 43.58 | 624,759 | +0.11(+0.25%) |
Apr 04, 2005 | 43.24 | 43.58 | 42.81 | 43.47 | 880,336 | +0.32(+0.75%) |
Apr 01, 2005 | 43.91 | 44.19 | 42.72 | 43.15 | 1,298,186 | -0.55(-1.27%) |
Mar 31, 2005 | 43.98 | 44.18 | 43.64 | 43.70 | 997,507 | -0.13(-0.29%) |
Mar 30, 2005 | 42.20 | 43.93 | 41.91 | 43.83 | 1,867,614 | +1.81(+4.30%) |
Mar 29, 2005 | 42.83 | 42.83 | 41.98 | 42.02 | 1,296,171 | -0.74(-1.74%) |
Mar 28, 2005 | 43.21 | 43.21 | 42.39 | 42.76 | 896,765 | -0.43(-0.99%) |
Mar 24, 2005 | 43.09 | 43.68 | 43.07 | 43.19 | 651,107 | +0.17(+0.39%) |
Mar 23, 2005 | 42.86 | 43.14 | 42.55 | 43.02 | 1,086,316 | -0.22(-0.51%) |
Mar 22, 2005 | 43.22 | 44.48 | 42.97 | 43.24 | 2,492,219 | +0.27(+0.63%) |
Mar 21, 2005 | 41.94 | 43.22 | 41.61 | 42.97 | 2,618,070 | +1.76(+4.27%) |
Mar 18, 2005 | 41.29 | 41.59 | 40.96 | 41.21 | 1,262,073 | -0.08(-0.20%) |
Mar 17, 2005 | 41.87 | 41.87 | 41.19 | 41.29 | 1,348,247 | -0.11(-0.26%) |
Mar 16, 2005 | 42.00 | 42.07 | 41.25 | 41.40 | 1,354,292 | -0.79(-1.87%) |
Mar 15, 2005 | 42.58 | 43.04 | 42.19 | 42.19 | 844,068 | -0.25(-0.59%) |
Mar 14, 2005 | 42.58 | 42.79 | 42.32 | 42.44 | 1,019,206 | -0.10(-0.24%) |
Mar 11, 2005 | 42.56 | 42.76 | 42.22 | 42.55 | 914,433 | +0.05(+0.11%) |
Mar 10, 2005 | 42.16 | 42.78 | 42.09 | 42.50 | 675,596 | +0.35(+0.83%) |
Mar 09, 2005 | 42.49 | 42.70 | 42.07 | 42.15 | 823,765 | -0.43(-1.02%) |
Mar 08, 2005 | 43.40 | 43.57 | 42.47 | 42.58 | 1,265,173 | -0.81(-1.87%) |
Mar 07, 2005 | 42.39 | 44.48 | 42.35 | 43.40 | 3,099,155 | +0.95(+2.23%) |
Mar 04, 2005 | 41.45 | 42.58 | 41.41 | 42.45 | 1,754,938 | +1.17(+2.83%) |
Mar 03, 2005 | 41.14 | 41.44 | 40.94 | 41.28 | 1,551,282 | +0.14(+0.34%) |
Mar 02, 2005 | 41.34 | 41.42 | 40.94 | 41.14 | 1,449,145 | -0.24(-0.58%) |
Mar 01, 2005 | 41.13 | 41.58 | 41.07 | 41.38 | 2,337,540 | +0.25(+0.60%) |
Feb 28, 2005 | 41.31 | 41.31 | 40.73 | 41.13 | 2,315,222 | -0.17(-0.42%) |
Feb 25, 2005 | 41.26 | 41.54 | 40.78 | 41.31 | 902,189 | +0.05(+0.11%) |
Feb 24, 2005 | 40.58 | 41.26 | 40.49 | 41.26 | 1,167,220 | +0.46(+1.14%) |
Feb 23, 2005 | 40.58 | 41.06 | 40.40 | 40.80 | 2,016,404 | +0.92(+2.31%) |
Feb 22, 2005 | 40.33 | 40.54 | 39.70 | 39.87 | 1,158,851 | -0.70(-1.73%) |
Feb 18, 2005 | 40.10 | 40.67 | 40.05 | 40.58 | 1,140,872 | +0.28(+0.69%) |
Feb 17, 2005 | 41.14 | 41.26 | 40.26 | 40.30 | 1,692,167 | -0.86(-2.10%) |
Feb 16, 2005 | 41.45 | 41.46 | 41.00 | 41.16 | 1,374,440 | -0.42(-1.01%) |
Feb 15, 2005 | 40.95 | 41.98 | 40.91 | 41.58 | 2,190,611 | +0.76(+1.87%) |
Feb 14, 2005 | 40.76 | 41.00 | 40.61 | 40.82 | 1,052,218 | +0.06(+0.14%) |
Feb 11, 2005 | 40.13 | 41.16 | 40.01 | 40.76 | 1,801,434 | +0.46(+1.15%) |
Feb 10, 2005 | 40.00 | 40.42 | 39.91 | 40.30 | 1,408,848 | +0.41(+1.02%) |
Feb 09, 2005 | 40.64 | 40.80 | 39.87 | 39.89 | 1,570,036 | -0.65(-1.61%) |
Feb 08, 2005 | 40.90 | 41.04 | 40.41 | 40.54 | 1,981,066 | -0.35(-0.87%) |
Feb 07, 2005 | 41.62 | 41.62 | 40.76 | 40.90 | 2,380,627 | -0.73(-1.75%) |
Feb 04, 2005 | 41.68 | 42.04 | 41.49 | 41.63 | 3,123,179 | -0.54(-1.27%) |
Feb 03, 2005 | 42.69 | 42.69 | 41.29 | 42.16 | 5,945,679 | -1.88(-4.28%) |
Feb 02, 2005 | 44.76 | 44.76 | 43.81 | 44.05 | 1,299,580 | -0.52(-1.17%) |