Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 43.95 | 44.37 | 43.37 | 44.31 | 4,968,158 | +0.60(+1.36%) |
Apr 28, 2005 | 44.67 | 44.67 | 43.63 | 43.71 | 6,419,141 | -0.70(-1.58%) |
Apr 27, 2005 | 43.54 | 44.74 | 43.36 | 44.41 | 9,950,823 | +0.49(+1.12%) |
Apr 26, 2005 | 44.56 | 44.67 | 43.29 | 43.92 | 6,814,729 | -0.43(-0.97%) |
Apr 25, 2005 | 43.77 | 44.49 | 43.77 | 44.35 | 4,691,045 | +1.27(+2.94%) |
Apr 22, 2005 | 43.59 | 43.80 | 42.61 | 43.09 | 4,097,864 | -0.89(-2.03%) |
Apr 21, 2005 | 43.07 | 43.98 | 42.97 | 43.98 | 4,506,482 | +1.38(+3.23%) |
Apr 20, 2005 | 43.25 | 43.45 | 42.61 | 42.61 | 5,293,628 | -0.64(-1.48%) |
Apr 19, 2005 | 42.38 | 43.45 | 42.15 | 43.25 | 4,795,415 | +0.87(+2.06%) |
Apr 18, 2005 | 42.17 | 42.67 | 41.85 | 42.37 | 4,698,298 | -0.06(-0.14%) |
Apr 15, 2005 | 43.22 | 43.54 | 42.43 | 42.43 | 4,485,930 | -0.86(-1.99%) |
Apr 14, 2005 | 43.96 | 44.16 | 43.28 | 43.30 | 5,010,336 | -0.38(-0.87%) |
Apr 13, 2005 | 43.66 | 43.96 | 43.51 | 43.68 | 5,139,020 | +0.16(+0.38%) |
Apr 12, 2005 | 44.22 | 44.33 | 42.99 | 43.51 | 9,117,335 | -0.71(-1.60%) |
Apr 11, 2005 | 43.74 | 44.53 | 43.74 | 44.22 | 5,734,753 | +0.60(+1.37%) |
Apr 08, 2005 | 43.92 | 43.93 | 43.49 | 43.63 | 3,394,939 | -0.31(-0.69%) |
Apr 07, 2005 | 43.51 | 44.03 | 43.40 | 43.93 | 4,690,507 | +0.43(+0.99%) |
Apr 06, 2005 | 43.71 | 43.76 | 43.44 | 43.50 | 3,486,549 | +0.07(+0.17%) |
Apr 05, 2005 | 43.42 | 44.26 | 43.22 | 43.42 | 5,930,331 | +0.00(+0.00%) |
Apr 04, 2005 | 43.63 | 43.71 | 43.19 | 43.42 | 3,977,508 | -0.34(-0.77%) |
Apr 01, 2005 | 43.59 | 44.01 | 43.40 | 43.76 | 5,176,631 | +0.24(+0.55%) |
Mar 31, 2005 | 43.77 | 43.77 | 43.13 | 43.52 | 4,547,317 | -0.25(-0.56%) |
Mar 30, 2005 | 42.62 | 43.77 | 42.62 | 43.77 | 4,906,368 | +1.15(+2.69%) |
Mar 29, 2005 | 42.98 | 43.31 | 42.43 | 42.62 | 7,128,916 | -0.63(-1.46%) |
Mar 28, 2005 | 42.66 | 43.28 | 42.63 | 43.25 | 4,169,593 | +0.97(+2.29%) |
Mar 24, 2005 | 42.45 | 42.61 | 42.19 | 42.29 | 2,426,453 | -0.04(-0.09%) |
Mar 23, 2005 | 42.61 | 42.73 | 42.15 | 42.32 | 4,085,237 | -0.28(-0.65%) |
Mar 22, 2005 | 42.43 | 42.96 | 42.40 | 42.60 | 4,898,174 | +0.28(+0.67%) |
Mar 21, 2005 | 42.43 | 42.58 | 42.12 | 42.32 | 2,757,968 | -0.24(-0.56%) |
Mar 18, 2005 | 42.47 | 42.58 | 42.11 | 42.55 | 7,384,671 | +0.20(+0.47%) |
Mar 17, 2005 | 42.25 | 42.67 | 42.22 | 42.35 | 5,157,019 | +0.09(+0.21%) |
Mar 16, 2005 | 43.40 | 43.57 | 42.21 | 42.26 | 6,539,362 | -1.27(-2.92%) |
Mar 15, 2005 | 43.07 | 43.88 | 42.90 | 43.54 | 6,414,439 | +0.57(+1.33%) |
Mar 14, 2005 | 42.81 | 43.17 | 42.66 | 42.96 | 4,395,529 | +0.16(+0.38%) |
Mar 11, 2005 | 43.07 | 43.34 | 42.58 | 42.80 | 4,399,290 | -0.36(-0.84%) |
Mar 10, 2005 | 43.00 | 43.45 | 42.95 | 43.16 | 4,581,838 | +0.17(+0.40%) |
Mar 09, 2005 | 43.07 | 43.22 | 42.76 | 42.99 | 4,709,179 | -0.30(-0.69%) |
Mar 08, 2005 | 43.41 | 43.69 | 43.04 | 43.29 | 6,185,011 | -0.11(-0.26%) |
Mar 07, 2005 | 42.82 | 43.49 | 42.62 | 43.40 | 8,403,530 | -0.06(-0.14%) |
Mar 04, 2005 | 42.90 | 43.73 | 42.43 | 43.46 | 8,899,862 | +0.71(+1.67%) |
Mar 03, 2005 | 41.28 | 43.23 | 41.18 | 42.75 | 11,940,317 | +1.58(+3.83%) |
Mar 02, 2005 | 40.54 | 41.26 | 40.48 | 41.17 | 5,929,256 | +0.60(+1.49%) |
Mar 01, 2005 | 40.93 | 41.12 | 40.39 | 40.57 | 5,748,051 | -0.36(-0.87%) |
Feb 28, 2005 | 40.87 | 40.98 | 40.73 | 40.92 | 6,190,519 | -0.01(-0.04%) |
Feb 25, 2005 | 39.90 | 40.97 | 39.70 | 40.94 | 6,048,403 | +0.78(+1.95%) |
Feb 24, 2005 | 39.61 | 40.16 | 39.43 | 40.16 | 5,226,063 | +0.91(+2.31%) |
Feb 23, 2005 | 39.31 | 39.54 | 39.13 | 39.25 | 5,470,938 | +0.42(+1.09%) |
Feb 22, 2005 | 38.97 | 39.12 | 38.76 | 38.82 | 4,469,139 | -0.47(-1.19%) |
Feb 18, 2005 | 39.96 | 39.96 | 39.12 | 39.29 | 6,454,468 | -0.66(-1.64%) |
Feb 17, 2005 | 40.35 | 40.54 | 39.89 | 39.95 | 5,552,742 | -0.19(-0.48%) |
Feb 16, 2005 | 40.31 | 40.42 | 40.05 | 40.14 | 3,717,454 | -0.38(-0.94%) |
Feb 15, 2005 | 40.39 | 40.81 | 40.21 | 40.52 | 4,435,692 | +0.29(+0.72%) |
Feb 14, 2005 | 40.21 | 40.45 | 39.99 | 40.23 | 3,872,331 | -0.07(-0.18%) |
Feb 11, 2005 | 40.01 | 40.42 | 39.72 | 40.31 | 2,960,934 | +0.21(+0.52%) |
Feb 10, 2005 | 40.29 | 40.52 | 39.93 | 40.10 | 4,882,324 | -0.19(-0.48%) |
Feb 09, 2005 | 39.83 | 40.32 | 39.72 | 40.29 | 6,495,034 | +0.46(+1.16%) |
Feb 08, 2005 | 39.20 | 39.92 | 39.00 | 39.83 | 8,154,490 | +0.74(+1.90%) |
Feb 07, 2005 | 39.02 | 39.23 | 38.94 | 39.08 | 5,011,948 | -0.06(-0.15%) |
Feb 04, 2005 | 38.67 | 39.38 | 38.64 | 39.14 | 4,466,184 | +0.43(+1.12%) |
Feb 03, 2005 | 39.42 | 39.42 | 38.67 | 38.71 | 5,640,591 | -0.17(-0.44%) |
Feb 02, 2005 | 38.86 | 39.37 | 38.28 | 38.88 | 8,187,534 | +0.89(+2.33%) |