Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 42.21 | 42.41 | 41.32 | 42.04 | 7,536,167 | +0.03(+0.08%) |
Apr 28, 2005 | 42.05 | 43.23 | 41.85 | 42.01 | 6,673,568 | +0.37(+0.90%) |
Apr 27, 2005 | 41.52 | 41.92 | 40.99 | 41.64 | 3,914,306 | -0.02(-0.06%) |
Apr 26, 2005 | 41.89 | 42.07 | 41.66 | 41.66 | 2,869,312 | -0.39(-0.93%) |
Apr 25, 2005 | 42.17 | 42.30 | 41.69 | 42.05 | 3,287,162 | +0.08(+0.19%) |
Apr 22, 2005 | 42.07 | 42.26 | 41.64 | 41.97 | 3,391,072 | -0.30(-0.71%) |
Apr 21, 2005 | 42.09 | 42.30 | 41.64 | 42.27 | 3,284,952 | +0.63(+1.51%) |
Apr 20, 2005 | 42.05 | 42.30 | 41.52 | 41.64 | 3,367,122 | -0.56(-1.33%) |
Apr 19, 2005 | 42.26 | 42.38 | 41.98 | 42.21 | 4,498,953 | -0.17(-0.40%) |
Apr 18, 2005 | 42.58 | 42.70 | 42.01 | 42.38 | 4,067,223 | -0.24(-0.57%) |
Apr 15, 2005 | 42.62 | 43.13 | 42.42 | 42.62 | 4,364,951 | -0.07(-0.15%) |
Apr 14, 2005 | 42.78 | 43.18 | 42.65 | 42.69 | 3,963,191 | -0.17(-0.40%) |
Apr 13, 2005 | 42.91 | 43.18 | 42.57 | 42.86 | 2,937,357 | -0.24(-0.57%) |
Apr 12, 2005 | 42.80 | 43.27 | 42.67 | 43.10 | 3,928,063 | +0.14(+0.32%) |
Apr 11, 2005 | 42.58 | 43.38 | 42.54 | 42.96 | 5,179,157 | +0.50(+1.19%) |
Apr 08, 2005 | 42.58 | 42.67 | 42.37 | 42.46 | 3,034,143 | -0.27(-0.63%) |
Apr 07, 2005 | 41.93 | 42.74 | 41.92 | 42.73 | 5,414,367 | +0.83(+1.98%) |
Apr 06, 2005 | 41.82 | 41.90 | 41.61 | 41.90 | 3,101,697 | +0.12(+0.29%) |
Apr 05, 2005 | 41.71 | 41.95 | 41.64 | 41.77 | 2,952,833 | +0.02(+0.04%) |
Apr 04, 2005 | 40.72 | 41.85 | 40.72 | 41.76 | 4,860,427 | +1.03(+2.54%) |
Apr 01, 2005 | 41.16 | 41.45 | 40.55 | 40.72 | 3,280,284 | -0.37(-0.91%) |
Mar 31, 2005 | 41.29 | 41.31 | 40.88 | 41.10 | 2,791,687 | -0.19(-0.45%) |
Mar 30, 2005 | 40.18 | 41.47 | 40.18 | 41.29 | 4,730,232 | +1.16(+2.88%) |
Mar 29, 2005 | 40.26 | 40.60 | 40.06 | 40.13 | 6,070,866 | -0.50(-1.22%) |
Mar 28, 2005 | 40.63 | 40.95 | 40.43 | 40.63 | 4,206,630 | -0.16(-0.40%) |
Mar 24, 2005 | 40.97 | 41.28 | 40.75 | 40.79 | 2,559,548 | -0.18(-0.44%) |
Mar 23, 2005 | 40.46 | 41.17 | 40.46 | 40.97 | 4,758,359 | +0.59(+1.45%) |
Mar 22, 2005 | 40.81 | 40.94 | 40.30 | 40.38 | 3,076,395 | -0.59(-1.43%) |
Mar 21, 2005 | 41.38 | 41.60 | 40.75 | 40.97 | 2,716,518 | -0.51(-1.24%) |
Mar 18, 2005 | 41.00 | 41.51 | 40.87 | 41.48 | 6,014,612 | +0.48(+1.17%) |
Mar 17, 2005 | 40.95 | 41.20 | 40.78 | 41.00 | 2,992,506 | -0.04(-0.10%) |
Mar 16, 2005 | 40.99 | 41.37 | 40.83 | 41.04 | 3,583,293 | -0.02(-0.04%) |
Mar 15, 2005 | 41.28 | 41.48 | 41.06 | 41.06 | 3,216,907 | -0.22(-0.53%) |
Mar 14, 2005 | 40.99 | 41.28 | 40.77 | 41.28 | 2,475,167 | +0.51(+1.26%) |
Mar 11, 2005 | 41.12 | 41.37 | 40.77 | 40.77 | 2,586,446 | -0.51(-1.24%) |
Mar 10, 2005 | 40.92 | 41.69 | 40.91 | 41.28 | 3,416,374 | +0.34(+0.84%) |
Mar 09, 2005 | 41.12 | 41.38 | 40.90 | 40.94 | 3,137,562 | -0.41(-0.98%) |
Mar 08, 2005 | 41.60 | 41.60 | 41.25 | 41.34 | 2,856,416 | -0.18(-0.43%) |
Mar 07, 2005 | 41.62 | 41.74 | 41.48 | 41.52 | 3,417,725 | -0.08(-0.20%) |
Mar 04, 2005 | 41.69 | 41.86 | 41.55 | 41.60 | 3,254,368 | +0.24(+0.59%) |
Mar 03, 2005 | 41.52 | 41.70 | 41.34 | 41.36 | 4,256,251 | -0.07(-0.18%) |
Mar 02, 2005 | 41.20 | 41.63 | 41.18 | 41.43 | 4,659,117 | +0.03(+0.08%) |
Mar 01, 2005 | 41.07 | 41.44 | 40.95 | 41.40 | 5,261,327 | +0.49(+1.19%) |
Feb 28, 2005 | 41.81 | 41.83 | 40.90 | 40.91 | 5,652,033 | -0.98(-2.33%) |
Feb 25, 2005 | 41.52 | 41.89 | 41.52 | 41.89 | 3,883,846 | +0.24(+0.57%) |
Feb 24, 2005 | 41.36 | 41.65 | 41.34 | 41.65 | 7,961,019 | +0.33(+0.81%) |
Feb 23, 2005 | 40.86 | 41.53 | 40.86 | 41.32 | 6,726,997 | +0.83(+2.05%) |
Feb 22, 2005 | 40.99 | 41.13 | 40.15 | 40.49 | 5,573,917 | -0.75(-1.82%) |
Feb 18, 2005 | 41.20 | 41.66 | 41.07 | 41.24 | 5,077,090 | +0.04(+0.10%) |
Feb 17, 2005 | 41.07 | 41.32 | 40.99 | 41.20 | 3,753,774 | +0.07(+0.18%) |
Feb 16, 2005 | 41.32 | 41.36 | 41.07 | 41.12 | 5,525,769 | -0.17(-0.41%) |
Feb 15, 2005 | 40.72 | 41.48 | 40.72 | 41.29 | 8,207,405 | +0.68(+1.68%) |
Feb 14, 2005 | 40.46 | 40.80 | 40.43 | 40.61 | 12,288,877 | +0.27(+0.67%) |
Feb 11, 2005 | 39.80 | 40.40 | 39.73 | 40.34 | 9,087,569 | +0.63(+1.58%) |
Feb 10, 2005 | 39.57 | 39.92 | 39.41 | 39.72 | 11,905,663 | +0.15(+0.37%) |
Feb 09, 2005 | 40.02 | 40.10 | 39.57 | 39.57 | 8,521,223 | -0.48(-1.20%) |
Feb 08, 2005 | 40.42 | 40.42 | 39.83 | 40.05 | 10,053,832 | -0.30(-0.75%) |
Feb 07, 2005 | 40.34 | 40.82 | 40.32 | 40.35 | 11,152,747 | -0.15(-0.38%) |
Feb 04, 2005 | 40.95 | 41.09 | 40.32 | 40.50 | 12,536,492 | -0.53(-1.29%) |
Feb 03, 2005 | 41.07 | 41.34 | 40.93 | 41.03 | 12,765,806 | -0.24(-0.59%) |
Feb 02, 2005 | 40.95 | 41.46 | 40.95 | 41.28 | 18,368,832 | +0.33(+0.80%) |