Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 35.49 | 35.94 | 35.27 | 35.90 | 36,421 | +0.46(+1.29%) |
Apr 28, 2005 | 35.80 | 35.81 | 35.42 | 35.44 | 72,338 | -0.36(-0.99%) |
Apr 27, 2005 | 35.31 | 35.86 | 35.21 | 35.80 | 172,498 | +0.45(+1.28%) |
Apr 26, 2005 | 35.41 | 35.65 | 35.35 | 35.35 | 24,787 | -0.15(-0.44%) |
Apr 25, 2005 | 35.09 | 35.50 | 35.09 | 35.50 | 110,024 | +0.42(+1.19%) |
Apr 22, 2005 | 35.17 | 35.28 | 34.89 | 35.08 | 25,798 | -0.09(-0.27%) |
Apr 21, 2005 | 34.99 | 35.19 | 34.65 | 35.18 | 191,973 | +0.26(+0.76%) |
Apr 20, 2005 | 35.29 | 35.31 | 34.91 | 34.91 | 51,091 | -0.47(-1.34%) |
Apr 19, 2005 | 35.48 | 35.51 | 35.34 | 35.39 | 44,768 | +0.12(+0.35%) |
Apr 18, 2005 | 35.18 | 35.36 | 35.06 | 35.26 | 63,991 | +0.29(+0.83%) |
Apr 15, 2005 | 35.33 | 35.59 | 34.97 | 34.97 | 34,904 | -0.36(-1.02%) |
Apr 14, 2005 | 35.74 | 35.74 | 35.33 | 35.33 | 59,944 | -0.49(-1.38%) |
Apr 13, 2005 | 36.29 | 36.29 | 35.72 | 35.83 | 21,246 | -0.46(-1.27%) |
Apr 12, 2005 | 35.73 | 36.34 | 35.61 | 36.29 | 38,698 | +0.50(+1.39%) |
Apr 11, 2005 | 35.91 | 35.91 | 35.77 | 35.79 | 72,590 | +0.03(+0.08%) |
Apr 08, 2005 | 36.02 | 36.08 | 35.76 | 35.76 | 11,128 | -0.23(-0.65%) |
Apr 07, 2005 | 35.95 | 36.22 | 35.90 | 36.00 | 130,006 | +0.09(+0.25%) |
Apr 06, 2005 | 35.92 | 36.06 | 35.87 | 35.91 | 69,808 | +0.21(+0.60%) |
Apr 05, 2005 | 35.82 | 35.91 | 35.66 | 35.69 | 156,057 | +0.02(+0.04%) |
Apr 04, 2005 | 35.52 | 35.73 | 35.10 | 35.68 | 112,048 | +0.15(+0.43%) |
Apr 01, 2005 | 36.20 | 36.26 | 35.31 | 35.52 | 121,153 | -0.34(-0.94%) |
Mar 31, 2005 | 36.03 | 36.12 | 35.86 | 35.86 | 44,515 | -0.08(-0.23%) |
Mar 30, 2005 | 35.64 | 35.96 | 35.56 | 35.94 | 27,316 | +0.40(+1.13%) |
Mar 29, 2005 | 35.64 | 35.98 | 35.53 | 35.54 | 23,775 | -0.16(-0.44%) |
Mar 28, 2005 | 35.62 | 35.87 | 35.58 | 35.70 | 65,255 | +0.17(+0.48%) |
Mar 24, 2005 | 35.62 | 35.89 | 35.53 | 35.53 | 54,379 | -0.25(-0.71%) |
Mar 23, 2005 | 35.72 | 35.97 | 35.63 | 35.78 | 188,685 | -0.10(-0.28%) |
Mar 22, 2005 | 36.52 | 36.55 | 35.81 | 35.88 | 166,680 | -0.57(-1.56%) |
Mar 21, 2005 | 36.72 | 36.72 | 36.35 | 36.45 | 92,066 | -0.30(-0.82%) |
Mar 18, 2005 | 36.93 | 36.93 | 36.58 | 36.75 | 37,180 | -0.19(-0.50%) |
Mar 17, 2005 | 36.84 | 37.07 | 36.82 | 36.94 | 46,033 | -0.11(-0.31%) |
Mar 16, 2005 | 37.24 | 37.24 | 36.97 | 37.05 | 52,356 | -0.34(-0.91%) |
Mar 15, 2005 | 37.72 | 37.75 | 37.39 | 37.39 | 20,487 | -0.13(-0.36%) |
Mar 14, 2005 | 37.47 | 37.59 | 37.40 | 37.52 | 54,127 | +0.12(+0.33%) |
Mar 11, 2005 | 37.67 | 37.73 | 37.25 | 37.40 | 22,510 | -0.25(-0.67%) |
Mar 10, 2005 | 37.53 | 37.76 | 37.47 | 37.65 | 38,951 | +0.13(+0.34%) |
Mar 09, 2005 | 37.96 | 37.96 | 37.51 | 37.53 | 203,608 | -0.50(-1.32%) |
Mar 08, 2005 | 38.11 | 38.11 | 37.93 | 38.03 | 47,045 | -0.07(-0.18%) |
Mar 07, 2005 | 38.09 | 38.26 | 38.00 | 38.10 | 30,351 | +0.07(+0.19%) |
Mar 04, 2005 | 37.77 | 38.09 | 37.75 | 38.03 | 508,389 | +0.47(+1.26%) |
Mar 03, 2005 | 37.64 | 37.74 | 37.33 | 37.55 | 30,098 | -0.07(-0.18%) |
Mar 02, 2005 | 37.66 | 37.86 | 37.50 | 37.62 | 518,506 | -0.20(-0.52%) |
Mar 01, 2005 | 37.54 | 37.83 | 37.54 | 37.82 | 129,247 | +0.48(+1.29%) |
Feb 28, 2005 | 37.57 | 37.57 | 37.24 | 37.33 | 113,818 | -0.30(-0.81%) |
Feb 25, 2005 | 37.24 | 37.68 | 37.22 | 37.64 | 69,302 | +0.38(+1.01%) |
Feb 24, 2005 | 37.16 | 37.32 | 37.08 | 37.26 | 32,122 | +0.04(+0.12%) |
Feb 23, 2005 | 36.99 | 37.26 | 36.99 | 37.22 | 48,056 | +0.25(+0.68%) |
Feb 22, 2005 | 37.37 | 37.45 | 36.92 | 36.97 | 95,354 | -0.60(-1.60%) |
Feb 18, 2005 | 37.88 | 37.88 | 37.52 | 37.57 | 35,157 | -0.35(-0.93%) |
Feb 17, 2005 | 38.25 | 38.25 | 37.92 | 37.92 | 63,485 | -0.35(-0.91%) |
Feb 16, 2005 | 38.37 | 38.37 | 38.15 | 38.27 | 93,078 | -0.20(-0.52%) |
Feb 15, 2005 | 38.35 | 38.47 | 38.28 | 38.47 | 39,710 | +0.15(+0.38%) |
Feb 14, 2005 | 38.37 | 38.37 | 38.25 | 38.32 | 29,845 | -0.05(-0.13%) |
Feb 11, 2005 | 38.01 | 38.39 | 38.00 | 38.37 | 49,321 | +0.26(+0.70%) |
Feb 10, 2005 | 38.03 | 38.14 | 37.98 | 38.11 | 40,215 | +0.15(+0.39%) |
Feb 09, 2005 | 38.23 | 38.23 | 37.96 | 37.96 | 77,902 | -0.12(-0.31%) |
Feb 08, 2005 | 38.17 | 38.25 | 38.05 | 38.08 | 32,880 | -0.14(-0.36%) |
Feb 07, 2005 | 38.13 | 38.31 | 38.08 | 38.22 | 137,593 | +0.00(+0.00%) |
Feb 04, 2005 | 37.76 | 38.22 | 37.72 | 38.22 | 43,503 | +0.54(+1.44%) |
Feb 03, 2005 | 37.88 | 37.88 | 37.64 | 37.67 | 138,605 | -0.22(-0.58%) |
Feb 02, 2005 | 37.84 | 37.90 | 37.77 | 37.90 | 62,220 | -0.02(-0.05%) |