Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 42.22 | 42.42 | 41.33 | 42.05 | 7,534,837 | +0.03(+0.08%) |
Apr 28, 2005 | 42.06 | 43.24 | 41.86 | 42.02 | 6,672,390 | +0.37(+0.90%) |
Apr 27, 2005 | 41.53 | 41.93 | 41.00 | 41.64 | 3,913,615 | -0.02(-0.06%) |
Apr 26, 2005 | 41.90 | 42.08 | 41.67 | 41.67 | 2,868,806 | -0.39(-0.93%) |
Apr 25, 2005 | 42.18 | 42.30 | 41.69 | 42.06 | 3,286,582 | +0.08(+0.19%) |
Apr 22, 2005 | 42.08 | 42.26 | 41.64 | 41.98 | 3,390,474 | -0.30(-0.71%) |
Apr 21, 2005 | 42.10 | 42.30 | 41.64 | 42.28 | 3,284,372 | +0.63(+1.51%) |
Apr 20, 2005 | 42.06 | 42.30 | 41.53 | 41.65 | 3,366,527 | -0.56(-1.33%) |
Apr 19, 2005 | 42.27 | 42.38 | 41.99 | 42.21 | 4,498,159 | -0.17(-0.40%) |
Apr 18, 2005 | 42.59 | 42.71 | 42.02 | 42.38 | 4,066,505 | -0.24(-0.57%) |
Apr 15, 2005 | 42.63 | 43.13 | 42.43 | 42.63 | 4,364,181 | -0.07(-0.15%) |
Apr 14, 2005 | 42.79 | 43.18 | 42.66 | 42.69 | 3,962,491 | -0.17(-0.40%) |
Apr 13, 2005 | 42.91 | 43.19 | 42.58 | 42.87 | 2,936,839 | -0.24(-0.57%) |
Apr 12, 2005 | 42.81 | 43.28 | 42.68 | 43.11 | 3,927,369 | +0.14(+0.32%) |
Apr 11, 2005 | 42.59 | 43.39 | 42.55 | 42.97 | 5,178,243 | +0.50(+1.19%) |
Apr 08, 2005 | 42.59 | 42.68 | 42.38 | 42.47 | 3,033,608 | -0.27(-0.63%) |
Apr 07, 2005 | 41.94 | 42.74 | 41.93 | 42.73 | 5,413,411 | +0.83(+1.98%) |
Apr 06, 2005 | 41.83 | 41.90 | 41.62 | 41.90 | 3,101,149 | +0.12(+0.29%) |
Apr 05, 2005 | 41.72 | 41.95 | 41.65 | 41.78 | 2,952,312 | +0.02(+0.04%) |
Apr 04, 2005 | 40.73 | 41.86 | 40.73 | 41.77 | 4,859,569 | +1.03(+2.54%) |
Apr 01, 2005 | 41.16 | 41.46 | 40.56 | 40.73 | 3,279,705 | -0.37(-0.91%) |
Mar 31, 2005 | 41.29 | 41.32 | 40.89 | 41.11 | 2,791,194 | -0.19(-0.45%) |
Mar 30, 2005 | 40.19 | 41.48 | 40.19 | 41.29 | 4,729,397 | +1.16(+2.88%) |
Mar 29, 2005 | 40.27 | 40.61 | 40.06 | 40.14 | 6,069,794 | -0.50(-1.22%) |
Mar 28, 2005 | 40.63 | 40.96 | 40.44 | 40.63 | 4,205,887 | -0.16(-0.40%) |
Mar 24, 2005 | 40.98 | 41.29 | 40.76 | 40.80 | 2,559,096 | -0.18(-0.44%) |
Mar 23, 2005 | 40.46 | 41.18 | 40.46 | 40.98 | 4,757,519 | +0.59(+1.45%) |
Mar 22, 2005 | 40.82 | 40.95 | 40.31 | 40.39 | 3,075,852 | -0.59(-1.43%) |
Mar 21, 2005 | 41.38 | 41.60 | 40.76 | 40.98 | 2,716,038 | -0.51(-1.24%) |
Mar 18, 2005 | 41.01 | 41.51 | 40.88 | 41.49 | 6,013,551 | +0.48(+1.17%) |
Mar 17, 2005 | 40.96 | 41.20 | 40.79 | 41.01 | 2,991,977 | -0.04(-0.10%) |
Mar 16, 2005 | 41.00 | 41.38 | 40.84 | 41.05 | 3,582,661 | -0.02(-0.04%) |
Mar 15, 2005 | 41.29 | 41.49 | 41.07 | 41.07 | 3,216,339 | -0.22(-0.53%) |
Mar 14, 2005 | 40.99 | 41.29 | 40.77 | 41.29 | 2,474,730 | +0.51(+1.26%) |
Mar 11, 2005 | 41.12 | 41.38 | 40.77 | 40.77 | 2,585,990 | -0.51(-1.24%) |
Mar 10, 2005 | 40.93 | 41.69 | 40.92 | 41.29 | 3,415,771 | +0.34(+0.84%) |
Mar 09, 2005 | 41.12 | 41.39 | 40.90 | 40.94 | 3,137,008 | -0.41(-0.98%) |
Mar 08, 2005 | 41.60 | 41.60 | 41.25 | 41.35 | 2,855,911 | -0.18(-0.43%) |
Mar 07, 2005 | 41.63 | 41.75 | 41.49 | 41.53 | 3,417,122 | -0.08(-0.20%) |
Mar 04, 2005 | 41.69 | 41.86 | 41.55 | 41.61 | 3,253,794 | +0.24(+0.59%) |
Mar 03, 2005 | 41.53 | 41.71 | 41.34 | 41.37 | 4,255,500 | -0.07(-0.18%) |
Mar 02, 2005 | 41.20 | 41.64 | 41.19 | 41.44 | 4,658,294 | +0.03(+0.08%) |
Mar 01, 2005 | 41.08 | 41.45 | 40.96 | 41.41 | 5,260,398 | +0.49(+1.19%) |
Feb 28, 2005 | 41.81 | 41.84 | 40.91 | 40.92 | 5,651,035 | -0.98(-2.33%) |
Feb 25, 2005 | 41.53 | 41.90 | 41.53 | 41.90 | 3,883,160 | +0.24(+0.57%) |
Feb 24, 2005 | 41.37 | 41.66 | 41.35 | 41.66 | 7,959,613 | +0.33(+0.81%) |
Feb 23, 2005 | 40.87 | 41.54 | 40.87 | 41.33 | 6,725,809 | +0.83(+2.05%) |
Feb 22, 2005 | 41.00 | 41.14 | 40.15 | 40.50 | 5,572,933 | -0.75(-1.82%) |
Feb 18, 2005 | 41.20 | 41.67 | 41.07 | 41.24 | 5,076,194 | +0.04(+0.10%) |
Feb 17, 2005 | 41.08 | 41.33 | 41.00 | 41.20 | 3,753,112 | +0.07(+0.18%) |
Feb 16, 2005 | 41.33 | 41.37 | 41.08 | 41.13 | 5,524,794 | -0.17(-0.41%) |
Feb 15, 2005 | 40.73 | 41.49 | 40.73 | 41.30 | 8,205,956 | +0.68(+1.68%) |
Feb 14, 2005 | 40.47 | 40.81 | 40.44 | 40.62 | 12,286,708 | +0.27(+0.67%) |
Feb 11, 2005 | 39.80 | 40.41 | 39.74 | 40.35 | 9,085,964 | +0.63(+1.58%) |
Feb 10, 2005 | 39.58 | 39.93 | 39.41 | 39.72 | 11,903,562 | +0.15(+0.37%) |
Feb 09, 2005 | 40.02 | 40.10 | 39.58 | 39.58 | 8,519,719 | -0.48(-1.20%) |
Feb 08, 2005 | 40.42 | 40.42 | 39.84 | 40.06 | 10,052,057 | -0.30(-0.75%) |
Feb 07, 2005 | 40.35 | 40.83 | 40.32 | 40.36 | 11,150,778 | -0.15(-0.38%) |
Feb 04, 2005 | 40.96 | 41.10 | 40.32 | 40.51 | 12,534,279 | -0.53(-1.29%) |
Feb 03, 2005 | 41.08 | 41.35 | 40.94 | 41.04 | 12,763,552 | -0.24(-0.59%) |
Feb 02, 2005 | 40.96 | 41.46 | 40.96 | 41.29 | 18,365,590 | +0.33(+0.80%) |