Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 42.08 | 42.28 | 41.19 | 41.91 | 7,559,658 | +0.03(+0.08%) |
Apr 28, 2005 | 41.92 | 43.10 | 41.72 | 41.88 | 6,694,370 | +0.37(+0.90%) |
Apr 27, 2005 | 41.39 | 41.79 | 40.87 | 41.51 | 3,926,508 | -0.02(-0.06%) |
Apr 26, 2005 | 41.76 | 41.94 | 41.53 | 41.53 | 2,878,256 | -0.39(-0.93%) |
Apr 25, 2005 | 42.04 | 42.16 | 41.56 | 41.92 | 3,297,409 | +0.08(+0.19%) |
Apr 22, 2005 | 41.94 | 42.12 | 41.51 | 41.84 | 3,401,643 | -0.30(-0.71%) |
Apr 21, 2005 | 41.96 | 42.16 | 41.51 | 42.14 | 3,295,191 | +0.62(+1.51%) |
Apr 20, 2005 | 41.92 | 42.16 | 41.39 | 41.52 | 3,377,617 | -0.56(-1.33%) |
Apr 19, 2005 | 42.13 | 42.25 | 41.85 | 42.08 | 4,512,977 | -0.17(-0.40%) |
Apr 18, 2005 | 42.45 | 42.57 | 41.88 | 42.25 | 4,079,901 | -0.24(-0.57%) |
Apr 15, 2005 | 42.49 | 42.99 | 42.29 | 42.49 | 4,378,557 | -0.06(-0.15%) |
Apr 14, 2005 | 42.65 | 43.04 | 42.52 | 42.55 | 3,975,544 | -0.17(-0.40%) |
Apr 13, 2005 | 42.77 | 43.05 | 42.44 | 42.72 | 2,946,513 | -0.24(-0.57%) |
Apr 12, 2005 | 42.67 | 43.14 | 42.54 | 42.97 | 3,940,307 | +0.14(+0.32%) |
Apr 11, 2005 | 42.45 | 43.24 | 42.41 | 42.83 | 5,195,301 | +0.50(+1.19%) |
Apr 08, 2005 | 42.45 | 42.54 | 42.24 | 42.33 | 3,043,601 | -0.27(-0.63%) |
Apr 07, 2005 | 41.80 | 42.60 | 41.79 | 42.59 | 5,431,244 | +0.83(+1.98%) |
Apr 06, 2005 | 41.69 | 41.77 | 41.48 | 41.77 | 3,111,365 | +0.12(+0.29%) |
Apr 05, 2005 | 41.58 | 41.82 | 41.52 | 41.65 | 2,962,037 | +0.02(+0.04%) |
Apr 04, 2005 | 40.60 | 41.72 | 40.60 | 41.63 | 4,875,577 | +1.03(+2.54%) |
Apr 01, 2005 | 41.03 | 41.32 | 40.43 | 40.60 | 3,290,509 | -0.37(-0.91%) |
Mar 31, 2005 | 41.16 | 41.18 | 40.75 | 40.97 | 2,800,389 | -0.19(-0.45%) |
Mar 30, 2005 | 40.05 | 41.34 | 40.05 | 41.16 | 4,744,977 | +1.15(+2.88%) |
Mar 29, 2005 | 40.14 | 40.48 | 39.93 | 40.01 | 6,089,789 | -0.50(-1.22%) |
Mar 28, 2005 | 40.50 | 40.83 | 40.31 | 40.50 | 4,219,742 | -0.16(-0.40%) |
Mar 24, 2005 | 40.84 | 41.15 | 40.62 | 40.66 | 2,567,526 | -0.18(-0.44%) |
Mar 23, 2005 | 40.33 | 41.04 | 40.33 | 40.84 | 4,773,191 | +0.58(+1.45%) |
Mar 22, 2005 | 40.69 | 40.82 | 40.18 | 40.26 | 3,085,984 | -0.58(-1.43%) |
Mar 21, 2005 | 41.25 | 41.47 | 40.62 | 40.84 | 2,724,986 | -0.51(-1.24%) |
Mar 18, 2005 | 40.87 | 41.38 | 40.74 | 41.35 | 6,033,360 | +0.48(+1.17%) |
Mar 17, 2005 | 40.83 | 41.07 | 40.65 | 40.87 | 3,001,833 | -0.04(-0.10%) |
Mar 16, 2005 | 40.87 | 41.24 | 40.70 | 40.91 | 3,594,463 | -0.02(-0.04%) |
Mar 15, 2005 | 41.15 | 41.35 | 40.93 | 40.93 | 3,226,934 | -0.22(-0.53%) |
Mar 14, 2005 | 40.86 | 41.15 | 40.64 | 41.15 | 2,482,882 | +0.51(+1.26%) |
Mar 11, 2005 | 40.99 | 41.24 | 40.64 | 40.64 | 2,594,509 | -0.51(-1.24%) |
Mar 10, 2005 | 40.79 | 41.56 | 40.78 | 41.15 | 3,427,023 | +0.34(+0.84%) |
Mar 09, 2005 | 40.99 | 41.26 | 40.77 | 40.81 | 3,147,342 | -0.41(-0.98%) |
Mar 08, 2005 | 41.47 | 41.47 | 41.12 | 41.21 | 2,865,319 | -0.18(-0.43%) |
Mar 07, 2005 | 41.49 | 41.61 | 41.35 | 41.39 | 3,428,379 | -0.08(-0.20%) |
Mar 04, 2005 | 41.56 | 41.73 | 41.42 | 41.47 | 3,264,512 | +0.24(+0.59%) |
Mar 03, 2005 | 41.39 | 41.57 | 41.21 | 41.23 | 4,269,518 | -0.07(-0.18%) |
Mar 02, 2005 | 41.07 | 41.50 | 41.05 | 41.30 | 4,673,640 | +0.03(+0.08%) |
Mar 01, 2005 | 40.95 | 41.31 | 40.83 | 41.27 | 5,277,727 | +0.49(+1.19%) |
Feb 28, 2005 | 41.68 | 41.70 | 40.78 | 40.78 | 5,669,651 | -0.97(-2.33%) |
Feb 25, 2005 | 41.39 | 41.76 | 41.39 | 41.76 | 3,895,952 | +0.24(+0.57%) |
Feb 24, 2005 | 41.23 | 41.52 | 41.21 | 41.52 | 7,985,834 | +0.33(+0.81%) |
Feb 23, 2005 | 40.74 | 41.40 | 40.74 | 41.19 | 6,747,965 | +0.83(+2.05%) |
Feb 22, 2005 | 40.87 | 41.00 | 40.02 | 40.36 | 5,591,291 | -0.75(-1.82%) |
Feb 18, 2005 | 41.07 | 41.53 | 40.94 | 41.11 | 5,092,916 | +0.04(+0.10%) |
Feb 17, 2005 | 40.95 | 41.19 | 40.87 | 41.07 | 3,765,475 | +0.07(+0.18%) |
Feb 16, 2005 | 41.19 | 41.23 | 40.95 | 41.00 | 5,542,993 | -0.17(-0.41%) |
Feb 15, 2005 | 40.60 | 41.35 | 40.60 | 41.17 | 8,232,988 | +0.68(+1.68%) |
Feb 14, 2005 | 40.34 | 40.67 | 40.31 | 40.48 | 12,327,182 | +0.27(+0.67%) |
Feb 11, 2005 | 39.67 | 40.27 | 39.61 | 40.22 | 9,115,895 | +0.62(+1.58%) |
Feb 10, 2005 | 39.45 | 39.79 | 39.28 | 39.59 | 11,942,774 | +0.15(+0.37%) |
Feb 09, 2005 | 39.89 | 39.97 | 39.45 | 39.45 | 8,547,784 | -0.48(-1.20%) |
Feb 08, 2005 | 40.29 | 40.29 | 39.71 | 39.92 | 10,085,171 | -0.30(-0.75%) |
Feb 07, 2005 | 40.22 | 40.70 | 40.19 | 40.22 | 11,187,511 | -0.15(-0.38%) |
Feb 04, 2005 | 40.83 | 40.96 | 40.19 | 40.38 | 12,575,569 | -0.53(-1.29%) |
Feb 03, 2005 | 40.95 | 41.21 | 40.80 | 40.91 | 12,805,598 | -0.24(-0.59%) |
Feb 02, 2005 | 40.83 | 41.33 | 40.83 | 41.15 | 18,426,090 | +0.32(+0.80%) |