Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 41.97 | 42.47 | 41.95 | 42.47 | 10,569,012 | +0.60(+1.43%) |
Apr 28, 2005 | 42.15 | 42.29 | 41.85 | 41.87 | 10,351,521 | -0.41(-0.98%) |
Apr 27, 2005 | 41.98 | 42.33 | 41.89 | 42.29 | 9,640,715 | +0.19(+0.46%) |
Apr 26, 2005 | 42.33 | 42.51 | 42.08 | 42.10 | 9,479,939 | -0.32(-0.76%) |
Apr 25, 2005 | 42.70 | 43.01 | 42.36 | 42.42 | 9,665,114 | +0.03(+0.07%) |
Apr 22, 2005 | 42.29 | 42.57 | 42.08 | 42.39 | 11,346,228 | +0.12(+0.29%) |
Apr 21, 2005 | 42.29 | 42.38 | 41.98 | 42.26 | 12,435,785 | +0.12(+0.28%) |
Apr 20, 2005 | 42.73 | 42.80 | 41.99 | 42.15 | 12,736,654 | -0.59(-1.38%) |
Apr 19, 2005 | 43.24 | 43.29 | 42.34 | 42.73 | 15,097,873 | +0.01(+0.01%) |
Apr 18, 2005 | 42.89 | 42.89 | 42.37 | 42.73 | 14,808,962 | -0.22(-0.52%) |
Apr 15, 2005 | 43.25 | 43.32 | 42.89 | 42.95 | 20,990,822 | +0.09(+0.22%) |
Apr 14, 2005 | 42.45 | 42.86 | 42.23 | 42.86 | 13,039,138 | +0.41(+0.96%) |
Apr 13, 2005 | 42.36 | 42.70 | 42.36 | 42.45 | 11,534,473 | -0.03(-0.07%) |
Apr 12, 2005 | 42.26 | 42.52 | 41.99 | 42.48 | 15,795,428 | -0.15(-0.36%) |
Apr 11, 2005 | 42.58 | 42.86 | 42.52 | 42.63 | 7,189,655 | +0.15(+0.36%) |
Apr 08, 2005 | 42.99 | 43.00 | 42.48 | 42.48 | 7,792,846 | -0.37(-0.87%) |
Apr 07, 2005 | 42.45 | 42.86 | 42.37 | 42.85 | 8,039,261 | +0.27(+0.62%) |
Apr 06, 2005 | 42.77 | 42.83 | 42.49 | 42.58 | 9,193,775 | -0.12(-0.29%) |
Apr 05, 2005 | 42.07 | 42.73 | 41.95 | 42.71 | 14,727,200 | +0.64(+1.52%) |
Apr 04, 2005 | 41.43 | 42.14 | 41.37 | 42.07 | 14,033,361 | +0.70(+1.69%) |
Apr 01, 2005 | 41.66 | 41.74 | 41.25 | 41.37 | 17,859,334 | -0.19(-0.46%) |
Mar 31, 2005 | 41.70 | 41.75 | 41.46 | 41.56 | 20,281,146 | -0.55(-1.31%) |
Mar 30, 2005 | 42.04 | 42.24 | 42.02 | 42.11 | 10,529,262 | +0.08(+0.19%) |
Mar 29, 2005 | 42.11 | 42.16 | 41.90 | 42.03 | 15,234,088 | -0.27(-0.63%) |
Mar 28, 2005 | 42.23 | 42.39 | 42.19 | 42.30 | 8,313,630 | +0.16(+0.38%) |
Mar 24, 2005 | 42.21 | 42.41 | 42.06 | 42.14 | 14,343,116 | -0.07(-0.16%) |
Mar 23, 2005 | 41.36 | 42.21 | 41.35 | 42.21 | 15,456,265 | +0.87(+2.11%) |
Mar 22, 2005 | 41.25 | 41.61 | 41.25 | 41.33 | 8,195,997 | -0.04(-0.09%) |
Mar 21, 2005 | 41.62 | 41.62 | 41.25 | 41.37 | 8,367,760 | -0.25(-0.59%) |
Mar 18, 2005 | 41.46 | 41.62 | 41.25 | 41.62 | 17,193,610 | +0.16(+0.39%) |
Mar 17, 2005 | 41.36 | 41.69 | 41.35 | 41.46 | 7,119,043 | -0.04(-0.09%) |
Mar 16, 2005 | 41.53 | 41.74 | 41.50 | 41.50 | 8,739,564 | -0.13(-0.31%) |
Mar 15, 2005 | 41.98 | 41.99 | 41.63 | 41.63 | 8,101,794 | -0.35(-0.83%) |
Mar 14, 2005 | 41.83 | 41.98 | 41.77 | 41.97 | 9,030,899 | +0.14(+0.33%) |
Mar 11, 2005 | 42.09 | 42.24 | 41.77 | 41.84 | 9,383,151 | -0.25(-0.59%) |
Mar 10, 2005 | 42.00 | 42.25 | 41.96 | 42.08 | 8,146,553 | +0.15(+0.35%) |
Mar 09, 2005 | 42.15 | 42.15 | 41.90 | 41.94 | 10,301,753 | -0.27(-0.63%) |
Mar 08, 2005 | 42.11 | 42.33 | 42.08 | 42.20 | 13,794,541 | -0.15(-0.37%) |
Mar 07, 2005 | 42.02 | 42.50 | 41.99 | 42.36 | 15,171,878 | +0.43(+1.03%) |
Mar 04, 2005 | 41.58 | 41.93 | 41.47 | 41.92 | 13,421,121 | +0.61(+1.48%) |
Mar 03, 2005 | 41.53 | 41.53 | 41.16 | 41.31 | 9,358,752 | -0.13(-0.31%) |
Mar 02, 2005 | 41.19 | 41.56 | 40.92 | 41.44 | 11,297,753 | +0.19(+0.47%) |
Mar 01, 2005 | 41.14 | 41.46 | 41.10 | 41.25 | 13,681,917 | +0.65(+1.60%) |
Feb 28, 2005 | 40.89 | 40.99 | 40.60 | 40.60 | 11,042,128 | -0.38(-0.94%) |
Feb 25, 2005 | 40.76 | 41.03 | 40.75 | 40.98 | 10,431,989 | +0.20(+0.50%) |
Feb 24, 2005 | 40.44 | 40.81 | 40.28 | 40.78 | 7,783,475 | +0.30(+0.73%) |
Feb 23, 2005 | 40.47 | 40.57 | 40.36 | 40.48 | 7,963,155 | +0.21(+0.52%) |
Feb 22, 2005 | 40.26 | 40.77 | 40.26 | 40.27 | 13,411,103 | -0.22(-0.55%) |
Feb 18, 2005 | 40.50 | 40.59 | 40.36 | 40.49 | 9,994,260 | +0.05(+0.12%) |
Feb 17, 2005 | 40.66 | 40.66 | 40.44 | 40.44 | 8,651,501 | -0.24(-0.59%) |
Feb 16, 2005 | 40.65 | 40.77 | 40.49 | 40.68 | 7,444,957 | -0.11(-0.26%) |
Feb 15, 2005 | 40.73 | 40.85 | 40.56 | 40.79 | 6,764,529 | -0.06(-0.14%) |
Feb 14, 2005 | 41.22 | 41.22 | 40.72 | 40.85 | 8,430,778 | -0.37(-0.90%) |
Feb 11, 2005 | 40.84 | 41.40 | 40.78 | 41.22 | 10,639,301 | +0.29(+0.71%) |
Feb 10, 2005 | 40.88 | 40.98 | 40.77 | 40.93 | 6,468,024 | -0.04(-0.09%) |
Feb 09, 2005 | 41.07 | 41.14 | 40.83 | 40.96 | 7,319,407 | -0.09(-0.21%) |
Feb 08, 2005 | 41.13 | 41.24 | 40.93 | 41.05 | 10,308,862 | -0.07(-0.18%) |
Feb 07, 2005 | 41.00 | 41.16 | 40.77 | 41.12 | 7,904,824 | +0.13(+0.32%) |
Feb 04, 2005 | 40.52 | 40.99 | 40.51 | 40.99 | 7,838,898 | +0.37(+0.90%) |
Feb 03, 2005 | 40.71 | 40.85 | 40.52 | 40.63 | 8,115,205 | -0.22(-0.53%) |
Feb 02, 2005 | 40.35 | 40.88 | 40.34 | 40.85 | 11,420,718 | +0.36(+0.89%) |