Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 43.18 | 43.61 | 43.18 | 43.35 | 3,736,700 | +0.35(+0.81%) |
Apr 28, 2005 | 43.16 | 43.27 | 42.99 | 43.00 | 2,260,300 | -0.20(-0.46%) |
Apr 27, 2005 | 43.53 | 43.54 | 43.12 | 43.20 | 2,762,800 | -0.44(-1.01%) |
Apr 26, 2005 | 43.69 | 43.70 | 43.50 | 43.64 | 1,531,400 | +0.20(+0.46%) |
Apr 25, 2005 | 43.35 | 43.45 | 43.22 | 43.44 | 906,300 | +0.05(+0.12%) |
Apr 22, 2005 | 43.46 | 43.50 | 43.31 | 43.39 | 1,169,000 | +0.20(+0.46%) |
Apr 21, 2005 | 43.42 | 43.43 | 43.14 | 43.19 | 1,550,600 | -0.21(-0.48%) |
Apr 20, 2005 | 43.21 | 43.52 | 43.19 | 43.40 | 1,248,200 | +0.12(+0.28%) |
Apr 19, 2005 | 42.79 | 43.36 | 42.72 | 43.28 | 3,145,400 | +0.59(+1.38%) |
Apr 18, 2005 | 42.55 | 42.78 | 42.52 | 42.69 | 909,800 | +0.29(+0.68%) |
Apr 15, 2005 | 42.38 | 42.56 | 42.36 | 42.40 | 1,811,100 | +0.09(+0.21%) |
Apr 14, 2005 | 42.45 | 42.48 | 42.16 | 42.31 | 3,680,300 | -0.59(-1.38%) |
Apr 13, 2005 | 42.76 | 42.95 | 42.68 | 42.90 | 384,000 | +0.06(+0.14%) |
Apr 12, 2005 | 42.70 | 42.84 | 42.61 | 42.84 | 2,098,700 | +0.06(+0.14%) |
Apr 11, 2005 | 42.84 | 42.96 | 42.74 | 42.78 | 514,100 | +0.09(+0.21%) |
Apr 08, 2005 | 42.48 | 42.71 | 42.46 | 42.69 | 1,002,300 | +0.12(+0.28%) |
Apr 07, 2005 | 42.77 | 42.81 | 42.53 | 42.57 | 2,853,000 | -0.06(-0.14%) |
Apr 06, 2005 | 42.49 | 42.72 | 42.49 | 42.63 | 1,637,500 | +0.18(+0.42%) |
Apr 05, 2005 | 42.49 | 42.54 | 42.38 | 42.45 | 888,000 | +0.05(+0.12%) |
Apr 04, 2005 | 42.43 | 42.43 | 42.23 | 42.40 | 1,893,100 | -0.22(-0.52%) |
Apr 01, 2005 | 42.60 | 42.62 | 42.45 | 42.62 | 2,448,500 | -0.20(-0.47%) |
Mar 31, 2005 | 42.87 | 42.87 | 42.70 | 42.82 | 1,363,200 | +0.21(+0.49%) |
Mar 30, 2005 | 42.65 | 42.81 | 42.56 | 42.61 | 1,324,300 | +0.05(+0.12%) |
Mar 29, 2005 | 42.61 | 42.63 | 42.54 | 42.56 | 1,197,800 | +0.02(+0.05%) |
Mar 28, 2005 | 42.45 | 42.58 | 42.41 | 42.54 | 581,100 | +0.15(+0.35%) |
Mar 24, 2005 | 42.51 | 42.54 | 42.37 | 42.39 | 1,466,400 | -0.03(-0.07%) |
Mar 23, 2005 | 42.60 | 42.67 | 42.35 | 42.42 | 2,618,600 | -0.23(-0.54%) |
Mar 22, 2005 | 43.21 | 43.22 | 42.55 | 42.65 | 2,609,400 | -0.44(-1.02%) |
Mar 21, 2005 | 43.24 | 43.25 | 42.87 | 43.09 | 3,814,400 | -0.80(-1.83%) |
Mar 18, 2005 | 43.61 | 43.95 | 43.60 | 43.89 | 1,207,500 | +0.07(+0.16%) |
Mar 17, 2005 | 43.97 | 43.97 | 43.67 | 43.82 | 1,525,200 | -0.49(-1.11%) |
Mar 16, 2005 | 44.29 | 44.35 | 44.20 | 44.31 | 2,223,300 | +0.25(+0.57%) |
Mar 15, 2005 | 44.23 | 44.23 | 43.93 | 44.06 | 1,254,900 | +0.03(+0.07%) |
Mar 14, 2005 | 44.26 | 44.26 | 43.95 | 44.03 | 866,600 | -0.40(-0.90%) |
Mar 11, 2005 | 44.31 | 44.67 | 44.28 | 44.43 | 2,659,600 | +0.23(+0.52%) |
Mar 10, 2005 | 44.16 | 44.25 | 44.00 | 44.20 | 2,065,000 | +0.18(+0.41%) |
Mar 09, 2005 | 43.95 | 44.20 | 43.92 | 44.02 | 3,025,000 | -0.01(-0.02%) |
Mar 08, 2005 | 43.71 | 44.08 | 43.59 | 44.03 | 2,674,900 | +0.56(+1.29%) |
Mar 07, 2005 | 43.32 | 43.51 | 43.26 | 43.47 | 1,290,100 | +0.09(+0.21%) |
Mar 04, 2005 | 43.33 | 43.52 | 43.31 | 43.38 | 915,000 | +0.41(+0.95%) |
Mar 03, 2005 | 43.06 | 43.13 | 42.90 | 42.97 | 1,924,600 | -0.28(-0.65%) |
Mar 02, 2005 | 43.16 | 43.35 | 43.08 | 43.25 | 1,188,000 | +0.03(+0.07%) |
Mar 01, 2005 | 43.30 | 43.37 | 43.10 | 43.22 | 3,245,500 | -0.30(-0.69%) |
Feb 28, 2005 | 43.68 | 43.74 | 43.52 | 43.52 | 759,100 | +0.02(+0.05%) |
Feb 25, 2005 | 43.41 | 43.55 | 43.22 | 43.50 | 1,100,100 | +0.17(+0.39%) |
Feb 24, 2005 | 43.48 | 43.48 | 43.20 | 43.33 | 1,219,300 | -0.09(-0.21%) |
Feb 23, 2005 | 43.29 | 43.55 | 43.15 | 43.42 | 1,534,900 | -0.15(-0.34%) |
Feb 22, 2005 | 43.39 | 43.63 | 43.20 | 43.57 | 3,378,500 | +0.82(+1.92%) |
Feb 18, 2005 | 42.71 | 42.82 | 42.64 | 42.75 | 863,200 | +0.02(+0.05%) |
Feb 17, 2005 | 42.52 | 42.81 | 42.51 | 42.73 | 3,054,200 | +0.21(+0.49%) |
Feb 16, 2005 | 42.32 | 42.60 | 42.20 | 42.52 | 1,820,300 | -0.06(-0.14%) |
Feb 15, 2005 | 42.40 | 42.60 | 42.34 | 42.58 | 1,559,900 | +0.03(+0.07%) |
Feb 14, 2005 | 42.37 | 42.63 | 42.32 | 42.55 | 2,351,800 | +0.47(+1.12%) |
Feb 11, 2005 | 41.89 | 42.16 | 41.83 | 42.08 | 1,896,500 | +0.33(+0.79%) |
Feb 10, 2005 | 41.53 | 41.84 | 41.45 | 41.75 | 7,774,500 | +0.44(+1.07%) |
Feb 09, 2005 | 41.03 | 41.36 | 41.02 | 41.31 | 3,477,900 | +0.05(+0.12%) |
Feb 08, 2005 | 41.19 | 41.40 | 41.05 | 41.26 | 1,296,800 | -0.01(-0.02%) |
Feb 07, 2005 | 41.55 | 41.55 | 41.21 | 41.27 | 1,754,000 | -0.20(-0.48%) |
Feb 04, 2005 | 41.59 | 41.65 | 41.39 | 41.47 | 1,819,400 | -0.21(-0.50%) |
Feb 03, 2005 | 41.56 | 41.74 | 41.50 | 41.68 | 2,446,400 | -0.48(-1.14%) |
Feb 02, 2005 | 42.22 | 42.23 | 42.02 | 42.16 | 956,500 | +0.06(+0.14%) |
Feb 01, 2005 | 42.09 | 42.14 | 41.95 | 42.10 | 1,088,900 | -0.12(-0.28%) |
Jan 31, 2005 | 42.21 | 42.30 | 41.96 | 42.22 | 1,692,400 | -0.47(-1.10%) |
Jan 28, 2005 | 42.71 | 42.73 | 42.43 | 42.69 | 1,149,100 | +0.07(+0.16%) |
Jan 27, 2005 | 42.48 | 42.65 | 42.40 | 42.62 | 571,200 | -0.07(-0.16%) |
Jan 26, 2005 | 42.59 | 42.78 | 42.56 | 42.69 | 541,800 | +0.45(+1.07%) |
Jan 25, 2005 | 42.53 | 42.56 | 42.10 | 42.24 | 1,332,500 | -0.53(-1.24%) |
Jan 24, 2005 | 42.74 | 42.82 | 42.67 | 42.77 | 2,294,900 | +0.03(+0.07%) |
Jan 21, 2005 | 42.32 | 42.82 | 42.29 | 42.74 | 889,800 | +0.49(+1.16%) |
Jan 20, 2005 | 42.12 | 42.32 | 42.11 | 42.25 | 1,276,200 | -0.01(-0.02%) |
Jan 19, 2005 | 42.65 | 42.65 | 42.20 | 42.26 | 1,578,900 | -0.06(-0.14%) |
Jan 18, 2005 | 42.22 | 42.38 | 42.15 | 42.32 | 666,800 | +0.00(+0.00%) |
Jan 14, 2005 | 42.19 | 42.32 | 42.13 | 42.32 | 1,262,300 | -0.28(-0.66%) |
Jan 13, 2005 | 42.39 | 42.60 | 42.34 | 42.60 | 718,300 | +0.00(+0.00%) |
Jan 12, 2005 | 42.52 | 42.79 | 42.48 | 42.60 | 1,738,000 | +0.39(+0.92%) |
Jan 11, 2005 | 42.21 | 42.28 | 42.12 | 42.21 | 1,507,300 | +0.26(+0.62%) |
Jan 10, 2005 | 41.99 | 42.07 | 41.89 | 41.95 | 1,026,100 | +0.11(+0.26%) |
Jan 07, 2005 | 42.09 | 42.39 | 41.70 | 41.84 | 4,492,700 | -0.31(-0.74%) |
Jan 06, 2005 | 42.48 | 42.56 | 42.07 | 42.15 | 2,556,400 | -0.52(-1.22%) |
Jan 05, 2005 | 42.75 | 42.88 | 42.60 | 42.67 | 2,108,700 | -0.07(-0.16%) |
Jan 04, 2005 | 42.80 | 42.91 | 42.46 | 42.74 | 3,456,800 | -0.28(-0.65%) |
Jan 03, 2005 | 42.98 | 43.17 | 42.74 | 43.02 | 4,750,500 | -0.78(-1.78%) |
Dec 31, 2004 | 43.85 | 43.94 | 43.73 | 43.80 | 531,600 | -0.03(-0.07%) |
Dec 30, 2004 | 43.50 | 43.88 | 43.49 | 43.83 | 1,289,700 | +0.17(+0.39%) |
Dec 29, 2004 | 43.92 | 44.02 | 43.35 | 43.66 | 5,633,500 | -0.71(-1.60%) |
Dec 28, 2004 | 44.42 | 44.47 | 44.29 | 44.37 | 773,200 | -0.11(-0.25%) |
Dec 27, 2004 | 44.29 | 44.56 | 44.27 | 44.48 | 2,643,700 | +0.21(+0.47%) |
Dec 23, 2004 | 44.17 | 44.35 | 44.05 | 44.27 | 639,800 | +0.25(+0.57%) |
Dec 22, 2004 | 44.20 | 44.23 | 43.89 | 44.02 | 2,706,800 | -0.20(-0.45%) |
Dec 21, 2004 | 44.13 | 44.24 | 44.05 | 44.22 | 1,373,400 | -0.12(-0.27%) |
Dec 20, 2004 | 44.33 | 44.37 | 44.13 | 44.34 | 1,942,100 | +0.15(+0.34%) |
Dec 17, 2004 | 43.93 | 44.22 | 43.78 | 44.19 | 1,889,300 | +0.51(+1.17%) |
Dec 16, 2004 | 43.99 | 44.05 | 43.58 | 43.68 | 3,269,800 | -0.31(-0.70%) |
Dec 15, 2004 | 44.10 | 44.17 | 43.92 | 43.99 | 2,641,400 | +0.44(+1.01%) |
Dec 14, 2004 | 43.76 | 43.80 | 43.51 | 43.55 | 2,240,600 | -0.36(-0.82%) |
Dec 13, 2004 | 43.61 | 44.01 | 43.51 | 43.91 | 1,445,100 | +0.47(+1.08%) |
Dec 10, 2004 | 43.37 | 43.60 | 43.31 | 43.44 | 2,464,300 | -0.34(-0.78%) |
Dec 09, 2004 | 43.75 | 43.90 | 43.20 | 43.78 | 3,553,400 | -0.23(-0.52%) |
Dec 08, 2004 | 43.80 | 44.02 | 43.36 | 44.01 | 6,150,500 | -1.10(-2.44%) |
Dec 07, 2004 | 45.30 | 45.32 | 45.07 | 45.11 | 3,809,400 | -0.06(-0.13%) |
Dec 06, 2004 | 45.39 | 45.47 | 45.11 | 45.17 | 3,103,000 | -0.43(-0.94%) |
Dec 03, 2004 | 45.04 | 46.00 | 44.80 | 45.60 | 4,218,300 | +0.65(+1.45%) |
Dec 02, 2004 | 45.55 | 45.57 | 44.68 | 44.95 | 6,457,800 | -0.43(-0.95%) |
Dec 01, 2004 | 45.28 | 45.59 | 45.26 | 45.38 | 2,037,500 | +0.26(+0.58%) |
Nov 30, 2004 | 45.37 | 45.41 | 44.82 | 45.12 | 3,859,100 | -0.28(-0.62%) |
Nov 29, 2004 | 45.10 | 45.50 | 45.08 | 45.40 | 3,759,000 | +0.11(+0.24%) |
Nov 26, 2004 | 45.25 | 45.60 | 45.06 | 45.29 | 3,097,700 | +0.24(+0.53%) |
Nov 24, 2004 | 44.93 | 45.05 | 44.79 | 45.05 | 6,105,100 | +0.30(+0.67%) |
Nov 23, 2004 | 44.88 | 44.92 | 44.72 | 44.75 | 3,169,200 | -0.20(-0.44%) |
Nov 22, 2004 | 44.75 | 44.97 | 44.74 | 44.95 | 11,996,000 | +0.17(+0.38%) |
Nov 19, 2004 | 44.49 | 44.92 | 44.47 | 44.78 | 11,655,300 | +0.40(+0.90%) |