Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 42.08 | 42.27 | 41.18 | 41.91 | 7,560,998 | +0.03(+0.08%) |
Apr 28, 2005 | 41.91 | 43.09 | 41.71 | 41.87 | 6,695,557 | +0.37(+0.90%) |
Apr 27, 2005 | 41.39 | 41.78 | 40.86 | 41.50 | 3,927,204 | -0.02(-0.06%) |
Apr 26, 2005 | 41.75 | 41.93 | 41.52 | 41.52 | 2,878,766 | -0.39(-0.93%) |
Apr 25, 2005 | 42.04 | 42.16 | 41.55 | 41.91 | 3,297,993 | +0.08(+0.19%) |
Apr 22, 2005 | 41.93 | 42.12 | 41.50 | 41.83 | 3,402,246 | -0.30(-0.71%) |
Apr 21, 2005 | 41.95 | 42.16 | 41.50 | 42.13 | 3,295,775 | +0.62(+1.51%) |
Apr 20, 2005 | 41.91 | 42.16 | 41.39 | 41.51 | 3,378,216 | -0.56(-1.33%) |
Apr 19, 2005 | 42.12 | 42.24 | 41.84 | 42.07 | 4,513,777 | -0.17(-0.40%) |
Apr 18, 2005 | 42.44 | 42.56 | 41.87 | 42.24 | 4,080,625 | -0.24(-0.57%) |
Apr 15, 2005 | 42.48 | 42.98 | 42.28 | 42.48 | 4,379,333 | -0.06(-0.15%) |
Apr 14, 2005 | 42.64 | 43.03 | 42.51 | 42.55 | 3,976,249 | -0.17(-0.40%) |
Apr 13, 2005 | 42.77 | 43.04 | 42.43 | 42.72 | 2,947,036 | -0.24(-0.57%) |
Apr 12, 2005 | 42.66 | 43.13 | 42.53 | 42.96 | 3,941,005 | +0.14(+0.32%) |
Apr 11, 2005 | 42.44 | 43.24 | 42.40 | 42.82 | 5,196,222 | +0.50(+1.19%) |
Apr 08, 2005 | 42.44 | 42.53 | 42.23 | 42.32 | 3,044,140 | -0.27(-0.63%) |
Apr 07, 2005 | 41.79 | 42.60 | 41.78 | 42.59 | 5,432,207 | +0.83(+1.98%) |
Apr 06, 2005 | 41.69 | 41.76 | 41.48 | 41.76 | 3,111,917 | +0.12(+0.29%) |
Apr 05, 2005 | 41.57 | 41.81 | 41.51 | 41.64 | 2,962,562 | +0.02(+0.04%) |
Apr 04, 2005 | 40.59 | 41.71 | 40.59 | 41.62 | 4,876,442 | +1.03(+2.54%) |
Apr 01, 2005 | 41.02 | 41.31 | 40.42 | 40.59 | 3,291,093 | -0.37(-0.91%) |
Mar 31, 2005 | 41.15 | 41.18 | 40.75 | 40.96 | 2,800,885 | -0.19(-0.45%) |
Mar 30, 2005 | 40.05 | 41.34 | 40.05 | 41.15 | 4,745,818 | +1.15(+2.88%) |
Mar 29, 2005 | 40.13 | 40.47 | 39.93 | 40.00 | 6,090,869 | -0.49(-1.22%) |
Mar 28, 2005 | 40.49 | 40.82 | 40.30 | 40.49 | 4,220,490 | -0.16(-0.40%) |
Mar 24, 2005 | 40.83 | 41.14 | 40.62 | 40.66 | 2,567,981 | -0.18(-0.44%) |
Mar 23, 2005 | 40.32 | 41.04 | 40.32 | 40.83 | 4,774,038 | +0.58(+1.45%) |
Mar 22, 2005 | 40.68 | 40.81 | 40.17 | 40.25 | 3,086,531 | -0.58(-1.43%) |
Mar 21, 2005 | 41.24 | 41.46 | 40.62 | 40.83 | 2,725,469 | -0.51(-1.24%) |
Mar 18, 2005 | 40.87 | 41.37 | 40.74 | 41.35 | 6,034,430 | +0.48(+1.17%) |
Mar 17, 2005 | 40.82 | 41.06 | 40.65 | 40.87 | 3,002,366 | -0.04(-0.10%) |
Mar 16, 2005 | 40.86 | 41.23 | 40.70 | 40.91 | 3,595,100 | -0.02(-0.04%) |
Mar 15, 2005 | 41.14 | 41.35 | 40.92 | 40.92 | 3,227,506 | -0.22(-0.53%) |
Mar 14, 2005 | 40.85 | 41.14 | 40.63 | 41.14 | 2,483,323 | +0.51(+1.26%) |
Mar 11, 2005 | 40.98 | 41.23 | 40.63 | 40.63 | 2,594,969 | -0.51(-1.24%) |
Mar 10, 2005 | 40.79 | 41.55 | 40.78 | 41.14 | 3,427,631 | +0.34(+0.84%) |
Mar 09, 2005 | 40.98 | 41.25 | 40.76 | 40.80 | 3,147,900 | -0.41(-0.98%) |
Mar 08, 2005 | 41.46 | 41.46 | 41.11 | 41.21 | 2,865,827 | -0.18(-0.43%) |
Mar 07, 2005 | 41.48 | 41.61 | 41.35 | 41.39 | 3,428,986 | -0.08(-0.20%) |
Mar 04, 2005 | 41.55 | 41.72 | 41.41 | 41.47 | 3,265,091 | +0.24(+0.59%) |
Mar 03, 2005 | 41.39 | 41.56 | 41.20 | 41.22 | 4,270,275 | -0.07(-0.18%) |
Mar 02, 2005 | 41.06 | 41.49 | 41.05 | 41.30 | 4,674,468 | +0.03(+0.08%) |
Mar 01, 2005 | 40.94 | 41.30 | 40.82 | 41.26 | 5,278,663 | +0.49(+1.19%) |
Feb 28, 2005 | 41.67 | 41.69 | 40.77 | 40.78 | 5,670,656 | -0.97(-2.33%) |
Feb 25, 2005 | 41.39 | 41.75 | 41.39 | 41.75 | 3,896,643 | +0.24(+0.57%) |
Feb 24, 2005 | 41.22 | 41.52 | 41.21 | 41.52 | 7,987,250 | +0.33(+0.81%) |
Feb 23, 2005 | 40.73 | 41.39 | 40.73 | 41.18 | 6,749,162 | +0.83(+2.05%) |
Feb 22, 2005 | 40.86 | 41.00 | 40.01 | 40.36 | 5,592,282 | -0.75(-1.82%) |
Feb 18, 2005 | 41.06 | 41.52 | 40.93 | 41.10 | 5,093,819 | +0.04(+0.10%) |
Feb 17, 2005 | 40.94 | 41.18 | 40.86 | 41.06 | 3,766,143 | +0.07(+0.18%) |
Feb 16, 2005 | 41.18 | 41.22 | 40.94 | 40.99 | 5,543,976 | -0.17(-0.41%) |
Feb 15, 2005 | 40.59 | 41.35 | 40.59 | 41.16 | 8,234,448 | +0.68(+1.68%) |
Feb 14, 2005 | 40.33 | 40.66 | 40.30 | 40.48 | 12,329,368 | +0.27(+0.67%) |
Feb 11, 2005 | 39.67 | 40.27 | 39.60 | 40.21 | 9,117,512 | +0.62(+1.58%) |
Feb 10, 2005 | 39.44 | 39.79 | 39.28 | 39.58 | 11,944,892 | +0.15(+0.37%) |
Feb 09, 2005 | 39.88 | 39.97 | 39.44 | 39.44 | 8,549,300 | -0.48(-1.20%) |
Feb 08, 2005 | 40.28 | 40.28 | 39.70 | 39.92 | 10,086,959 | -0.30(-0.75%) |
Feb 07, 2005 | 40.21 | 40.69 | 40.19 | 40.22 | 11,189,494 | -0.15(-0.38%) |
Feb 04, 2005 | 40.82 | 40.96 | 40.19 | 40.37 | 12,577,799 | -0.53(-1.29%) |
Feb 03, 2005 | 40.94 | 41.21 | 40.79 | 40.90 | 12,807,869 | -0.24(-0.59%) |
Feb 02, 2005 | 40.82 | 41.32 | 40.82 | 41.14 | 18,429,356 | +0.32(+0.80%) |