Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 40.88 | 41.70 | 40.79 | 41.48 | 639,540 | +0.60(+1.48%) |
Apr 28, 2005 | 41.07 | 41.24 | 40.73 | 40.88 | 694,913 | -0.39(-0.93%) |
Apr 27, 2005 | 40.75 | 41.47 | 40.51 | 41.26 | 578,677 | +0.52(+1.28%) |
Apr 26, 2005 | 41.06 | 41.26 | 40.67 | 40.74 | 529,031 | -0.57(-1.38%) |
Apr 25, 2005 | 41.00 | 41.57 | 40.94 | 41.31 | 905,786 | +0.41(+1.00%) |
Apr 22, 2005 | 41.04 | 41.23 | 40.59 | 40.90 | 468,526 | -0.34(-0.83%) |
Apr 21, 2005 | 40.50 | 41.37 | 40.50 | 41.24 | 1,002,571 | +0.75(+1.84%) |
Apr 20, 2005 | 41.77 | 41.77 | 40.44 | 40.50 | 1,301,993 | -0.58(-1.41%) |
Apr 19, 2005 | 40.11 | 41.26 | 39.92 | 41.08 | 1,516,685 | +1.16(+2.92%) |
Apr 18, 2005 | 39.97 | 40.21 | 39.24 | 39.91 | 800,171 | -0.20(-0.50%) |
Apr 15, 2005 | 40.56 | 40.77 | 40.11 | 40.11 | 763,772 | -0.59(-1.44%) |
Apr 14, 2005 | 41.56 | 41.56 | 40.64 | 40.70 | 1,050,426 | -0.96(-2.29%) |
Apr 13, 2005 | 41.49 | 41.86 | 41.47 | 41.65 | 684,889 | -0.01(-0.02%) |
Apr 12, 2005 | 41.27 | 41.81 | 41.11 | 41.66 | 588,105 | +0.32(+0.77%) |
Apr 11, 2005 | 41.38 | 41.48 | 41.18 | 41.34 | 428,906 | -0.12(-0.28%) |
Apr 08, 2005 | 41.39 | 41.64 | 41.31 | 41.46 | 584,644 | -0.13(-0.32%) |
Apr 07, 2005 | 41.41 | 41.74 | 41.21 | 41.60 | 424,251 | +0.18(+0.42%) |
Apr 06, 2005 | 41.10 | 41.63 | 40.93 | 41.42 | 537,743 | +0.32(+0.77%) |
Apr 05, 2005 | 40.64 | 41.14 | 40.50 | 41.10 | 763,176 | +0.45(+1.11%) |
Apr 04, 2005 | 40.27 | 40.68 | 40.03 | 40.65 | 653,025 | +0.38(+0.94%) |
Apr 01, 2005 | 40.60 | 40.72 | 40.16 | 40.27 | 1,334,931 | -0.12(-0.29%) |
Mar 31, 2005 | 40.19 | 40.49 | 39.97 | 40.39 | 1,040,879 | +0.33(+0.82%) |
Mar 30, 2005 | 38.90 | 40.06 | 38.81 | 40.06 | 1,002,809 | +1.16(+2.99%) |
Mar 29, 2005 | 38.84 | 39.17 | 38.60 | 38.90 | 1,281,586 | +0.14(+0.37%) |
Mar 28, 2005 | 38.53 | 38.88 | 38.46 | 38.76 | 590,730 | +0.25(+0.65%) |
Mar 24, 2005 | 38.13 | 38.56 | 38.05 | 38.50 | 741,814 | +0.46(+1.21%) |
Mar 23, 2005 | 38.04 | 38.29 | 37.98 | 38.04 | 1,131,815 | -0.30(-0.79%) |
Mar 22, 2005 | 38.08 | 38.47 | 38.02 | 38.34 | 1,413,218 | +0.46(+1.22%) |
Mar 21, 2005 | 38.12 | 38.12 | 37.82 | 37.88 | 628,322 | -0.16(-0.42%) |
Mar 18, 2005 | 38.26 | 38.27 | 37.98 | 38.04 | 905,786 | -0.22(-0.57%) |
Mar 17, 2005 | 37.67 | 38.45 | 37.60 | 38.26 | 1,326,577 | +0.61(+1.62%) |
Mar 16, 2005 | 38.15 | 38.16 | 37.40 | 37.65 | 1,089,450 | -0.65(-1.68%) |
Mar 15, 2005 | 39.05 | 39.21 | 38.24 | 38.29 | 861,034 | -0.75(-1.93%) |
Mar 14, 2005 | 38.85 | 39.11 | 38.79 | 39.05 | 1,208,789 | +0.44(+1.13%) |
Mar 11, 2005 | 38.71 | 38.96 | 38.59 | 38.61 | 1,143,988 | -0.18(-0.45%) |
Mar 10, 2005 | 38.55 | 38.95 | 38.55 | 38.79 | 1,744,027 | +0.36(+0.94%) |
Mar 09, 2005 | 39.02 | 39.06 | 38.38 | 38.43 | 1,488,521 | -0.79(-2.01%) |
Mar 08, 2005 | 39.72 | 39.79 | 39.22 | 39.22 | 834,899 | -0.49(-1.24%) |
Mar 07, 2005 | 39.93 | 39.93 | 39.66 | 39.71 | 957,818 | -0.14(-0.36%) |
Mar 04, 2005 | 40.04 | 40.04 | 39.83 | 39.85 | 812,821 | -0.09(-0.23%) |
Mar 03, 2005 | 40.22 | 40.22 | 39.91 | 39.94 | 996,484 | -0.19(-0.48%) |
Mar 02, 2005 | 40.05 | 40.29 | 39.93 | 40.14 | 691,333 | +0.03(+0.06%) |
Mar 01, 2005 | 40.14 | 40.24 | 40.10 | 40.11 | 465,782 | -0.02(-0.04%) |
Feb 28, 2005 | 40.22 | 40.25 | 40.01 | 40.13 | 815,804 | -0.19(-0.48%) |
Feb 25, 2005 | 39.76 | 40.51 | 39.68 | 40.32 | 985,863 | +0.52(+1.31%) |
Feb 24, 2005 | 39.87 | 39.92 | 39.47 | 39.80 | 938,366 | -0.07(-0.17%) |
Feb 23, 2005 | 40.13 | 40.18 | 39.57 | 39.87 | 1,095,417 | -0.25(-0.63%) |
Feb 22, 2005 | 40.51 | 40.75 | 40.12 | 40.12 | 1,585,544 | -1.19(-2.88%) |
Feb 18, 2005 | 41.65 | 41.69 | 41.26 | 41.31 | 969,394 | -0.42(-1.00%) |
Feb 17, 2005 | 41.81 | 41.89 | 41.69 | 41.73 | 852,083 | -0.25(-0.60%) |
Feb 16, 2005 | 41.60 | 42.10 | 41.27 | 41.98 | 2,942,553 | +0.36(+0.87%) |
Feb 15, 2005 | 41.14 | 42.46 | 41.06 | 41.62 | 3,967,321 | +0.69(+1.68%) |
Feb 14, 2005 | 41.33 | 41.46 | 40.93 | 40.93 | 792,056 | -0.39(-0.93%) |
Feb 11, 2005 | 40.92 | 41.47 | 40.87 | 41.32 | 335,463 | +0.41(+1.00%) |
Feb 10, 2005 | 40.89 | 41.08 | 40.73 | 40.91 | 447,523 | +0.18(+0.45%) |
Feb 09, 2005 | 41.23 | 41.39 | 40.68 | 40.72 | 481,654 | -0.54(-1.30%) |
Feb 08, 2005 | 41.39 | 41.44 | 41.12 | 41.26 | 376,874 | -0.13(-0.32%) |
Feb 07, 2005 | 41.48 | 41.64 | 41.29 | 41.39 | 509,818 | -0.28(-0.68%) |
Feb 04, 2005 | 41.39 | 41.80 | 41.39 | 41.68 | 719,975 | +0.24(+0.59%) |
Feb 03, 2005 | 41.03 | 41.50 | 40.98 | 41.44 | 826,664 | +0.42(+1.02%) |
Feb 02, 2005 | 40.95 | 41.35 | 40.93 | 41.02 | 779,048 | +0.07(+0.16%) |