Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 41.67 | 41.97 | 41.47 | 41.86 | 1,629,837 | +0.29(+0.70%) |
Apr 28, 2005 | 41.85 | 42.04 | 41.54 | 41.57 | 1,354,644 | -0.28(-0.66%) |
Apr 27, 2005 | 42.43 | 42.43 | 41.78 | 41.85 | 2,062,736 | -0.58(-1.36%) |
Apr 26, 2005 | 42.56 | 42.78 | 42.28 | 42.43 | 1,501,010 | -0.24(-0.56%) |
Apr 25, 2005 | 41.67 | 42.92 | 41.63 | 42.66 | 1,853,620 | +1.00(+2.40%) |
Apr 22, 2005 | 42.06 | 42.06 | 41.34 | 41.67 | 1,761,385 | -0.39(-0.93%) |
Apr 21, 2005 | 42.19 | 42.42 | 41.92 | 42.06 | 1,248,347 | +0.19(+0.46%) |
Apr 20, 2005 | 42.86 | 42.86 | 41.67 | 41.86 | 1,486,948 | -0.99(-2.31%) |
Apr 19, 2005 | 42.45 | 42.86 | 42.22 | 42.86 | 1,977,759 | +0.54(+1.28%) |
Apr 18, 2005 | 42.31 | 42.45 | 42.04 | 42.31 | 1,385,641 | +0.13(+0.31%) |
Apr 15, 2005 | 42.80 | 42.82 | 42.18 | 42.18 | 1,820,657 | -0.62(-1.44%) |
Apr 14, 2005 | 43.30 | 43.68 | 42.74 | 42.80 | 2,897,085 | -0.37(-0.86%) |
Apr 13, 2005 | 42.85 | 43.26 | 42.75 | 43.17 | 2,628,998 | +0.38(+0.90%) |
Apr 12, 2005 | 42.09 | 42.90 | 42.00 | 42.78 | 1,409,380 | +0.58(+1.38%) |
Apr 11, 2005 | 42.43 | 42.50 | 41.89 | 42.20 | 1,225,213 | -0.06(-0.14%) |
Apr 08, 2005 | 42.76 | 42.80 | 42.13 | 42.26 | 1,123,300 | -0.42(-0.98%) |
Apr 07, 2005 | 42.75 | 42.84 | 42.58 | 42.68 | 1,455,346 | +0.08(+0.19%) |
Apr 06, 2005 | 42.05 | 43.01 | 41.98 | 42.60 | 1,913,799 | +0.63(+1.50%) |
Apr 05, 2005 | 41.82 | 42.02 | 41.70 | 41.97 | 652,600 | +0.25(+0.60%) |
Apr 04, 2005 | 41.74 | 41.78 | 41.47 | 41.72 | 974,666 | +0.15(+0.35%) |
Apr 01, 2005 | 41.67 | 41.92 | 41.42 | 41.57 | 1,364,775 | -0.09(-0.21%) |
Mar 31, 2005 | 41.71 | 41.88 | 41.59 | 41.66 | 1,489,519 | -0.01(-0.02%) |
Mar 30, 2005 | 41.70 | 41.95 | 41.57 | 41.67 | 1,746,869 | +0.03(+0.08%) |
Mar 29, 2005 | 41.40 | 41.98 | 41.15 | 41.63 | 2,125,184 | +0.56(+1.37%) |
Mar 28, 2005 | 41.10 | 41.30 | 40.96 | 41.07 | 1,015,945 | +0.17(+0.42%) |
Mar 24, 2005 | 40.92 | 41.16 | 40.75 | 40.90 | 1,149,912 | +0.00(+0.00%) |
Mar 23, 2005 | 40.55 | 40.99 | 40.42 | 40.90 | 1,124,510 | +0.44(+1.10%) |
Mar 22, 2005 | 40.87 | 41.09 | 40.42 | 40.45 | 1,451,264 | -0.48(-1.18%) |
Mar 21, 2005 | 40.82 | 41.14 | 40.69 | 40.94 | 2,124,579 | +0.13(+0.31%) |
Mar 18, 2005 | 40.97 | 41.10 | 40.43 | 40.81 | 2,182,642 | -0.15(-0.37%) |
Mar 17, 2005 | 40.60 | 41.02 | 40.47 | 40.96 | 1,783,612 | +0.56(+1.37%) |
Mar 16, 2005 | 40.26 | 40.47 | 40.14 | 40.41 | 1,300,513 | +0.03(+0.08%) |
Mar 15, 2005 | 40.74 | 40.87 | 40.38 | 40.38 | 956,068 | -0.34(-0.84%) |
Mar 14, 2005 | 40.32 | 40.72 | 40.31 | 40.72 | 1,160,194 | +0.54(+1.33%) |
Mar 11, 2005 | 40.25 | 40.42 | 40.10 | 40.18 | 1,505,698 | -0.03(-0.08%) |
Mar 10, 2005 | 40.07 | 40.22 | 39.69 | 40.22 | 1,544,255 | +0.34(+0.85%) |
Mar 09, 2005 | 40.34 | 40.42 | 39.83 | 39.88 | 1,374,754 | -0.46(-1.15%) |
Mar 08, 2005 | 40.36 | 40.55 | 40.16 | 40.34 | 1,226,876 | +0.08(+0.20%) |
Mar 07, 2005 | 40.40 | 40.51 | 40.18 | 40.26 | 1,321,832 | +0.13(+0.33%) |
Mar 04, 2005 | 40.28 | 40.42 | 40.06 | 40.13 | 751,034 | +0.02(+0.05%) |
Mar 03, 2005 | 40.31 | 40.43 | 39.95 | 40.11 | 1,100,015 | +0.01(+0.03%) |
Mar 02, 2005 | 39.98 | 40.16 | 39.67 | 40.10 | 1,074,612 | +0.12(+0.30%) |
Mar 01, 2005 | 39.83 | 40.32 | 39.71 | 39.98 | 1,851,049 | +0.27(+0.68%) |
Feb 28, 2005 | 39.91 | 40.06 | 39.65 | 39.71 | 2,694,924 | -0.10(-0.25%) |
Feb 25, 2005 | 40.10 | 40.14 | 39.47 | 39.81 | 1,428,583 | -0.46(-1.15%) |
Feb 24, 2005 | 39.54 | 40.27 | 39.42 | 40.27 | 1,514,619 | +0.86(+2.18%) |
Feb 23, 2005 | 39.38 | 39.55 | 39.07 | 39.41 | 1,132,826 | +0.24(+0.62%) |
Feb 22, 2005 | 39.52 | 39.71 | 39.15 | 39.17 | 1,607,005 | -0.24(-0.62%) |
Feb 18, 2005 | 40.29 | 40.31 | 39.41 | 39.41 | 1,441,738 | -0.85(-2.10%) |
Feb 17, 2005 | 40.54 | 40.61 | 40.12 | 40.26 | 1,521,876 | -0.15(-0.38%) |
Feb 16, 2005 | 40.27 | 40.49 | 40.04 | 40.41 | 1,642,084 | +0.22(+0.54%) |
Feb 15, 2005 | 39.81 | 40.21 | 39.62 | 40.19 | 1,660,834 | +0.46(+1.17%) |
Feb 14, 2005 | 39.63 | 39.77 | 39.35 | 39.73 | 1,120,276 | +0.17(+0.42%) |
Feb 11, 2005 | 39.28 | 39.64 | 39.23 | 39.56 | 1,069,925 | +0.32(+0.83%) |
Feb 10, 2005 | 39.18 | 39.36 | 39.09 | 39.24 | 1,381,407 | +0.05(+0.14%) |
Feb 09, 2005 | 39.30 | 39.52 | 39.13 | 39.19 | 1,436,294 | -0.02(-0.05%) |
Feb 08, 2005 | 39.28 | 39.43 | 38.93 | 39.21 | 1,385,338 | +0.07(+0.17%) |
Feb 07, 2005 | 39.52 | 39.87 | 38.36 | 39.14 | 6,484,118 | +0.38(+0.99%) |
Feb 04, 2005 | 39.03 | 39.21 | 38.69 | 38.76 | 1,399,703 | -0.27(-0.69%) |
Feb 03, 2005 | 38.87 | 39.17 | 38.70 | 39.03 | 956,219 | +0.17(+0.43%) |
Feb 02, 2005 | 38.94 | 38.96 | 38.74 | 38.86 | 938,830 | +0.04(+0.10%) |