Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 33.96 | 34.28 | 33.80 | 34.18 | 35,200 | +0.32(+0.95%) |
Apr 28, 2005 | 34.22 | 34.22 | 33.70 | 33.86 | 36,700 | -0.35(-1.02%) |
Apr 27, 2005 | 34.25 | 34.38 | 33.94 | 34.21 | 40,300 | -0.21(-0.61%) |
Apr 26, 2005 | 34.61 | 34.64 | 34.42 | 34.42 | 25,500 | -0.19(-0.55%) |
Apr 25, 2005 | 34.26 | 34.67 | 34.23 | 34.61 | 90,500 | +0.56(+1.64%) |
Apr 22, 2005 | 34.11 | 34.20 | 34.00 | 34.05 | 53,400 | +0.08(+0.24%) |
Apr 21, 2005 | 33.56 | 34.04 | 33.56 | 33.97 | 108,800 | +0.52(+1.55%) |
Apr 20, 2005 | 33.80 | 33.82 | 33.44 | 33.45 | 158,300 | -0.37(-1.09%) |
Apr 19, 2005 | 33.87 | 33.95 | 33.74 | 33.82 | 123,200 | -0.33(-0.97%) |
Apr 18, 2005 | 33.80 | 34.24 | 33.51 | 34.15 | 146,200 | -0.65(-1.87%) |
Apr 15, 2005 | 34.92 | 35.16 | 34.80 | 34.80 | 208,600 | -0.86(-2.41%) |
Apr 14, 2005 | 35.90 | 36.09 | 35.58 | 35.66 | 97,700 | -0.05(-0.14%) |
Apr 13, 2005 | 35.85 | 36.24 | 35.70 | 35.71 | 139,000 | -0.14(-0.39%) |
Apr 12, 2005 | 35.91 | 35.95 | 35.64 | 35.85 | 47,300 | +0.14(+0.39%) |
Apr 11, 2005 | 36.75 | 36.75 | 35.61 | 35.71 | 94,500 | +0.43(+1.22%) |
Apr 08, 2005 | 35.37 | 35.50 | 35.27 | 35.28 | 72,400 | +0.28(+0.80%) |
Apr 07, 2005 | 34.85 | 35.04 | 34.75 | 35.00 | 62,600 | +0.29(+0.84%) |
Apr 06, 2005 | 34.72 | 34.99 | 34.70 | 34.71 | 28,000 | +0.00(+0.00%) |
Apr 05, 2005 | 34.95 | 35.18 | 34.59 | 34.71 | 39,200 | -0.03(-0.09%) |
Apr 04, 2005 | 34.66 | 34.74 | 34.21 | 34.74 | 51,500 | +0.01(+0.03%) |
Apr 01, 2005 | 35.20 | 35.40 | 34.63 | 34.73 | 46,500 | -0.11(-0.32%) |
Mar 31, 2005 | 34.98 | 35.00 | 34.62 | 34.84 | 81,000 | -0.01(-0.03%) |
Mar 30, 2005 | 34.35 | 35.03 | 34.16 | 34.85 | 172,000 | +0.30(+0.87%) |
Mar 29, 2005 | 35.30 | 35.30 | 34.48 | 34.55 | 129,700 | -0.50(-1.43%) |
Mar 28, 2005 | 35.11 | 35.16 | 34.99 | 35.05 | 33,900 | -0.12(-0.34%) |
Mar 24, 2005 | 35.60 | 35.65 | 35.17 | 35.17 | 42,900 | +0.07(+0.20%) |
Mar 23, 2005 | 35.34 | 35.38 | 34.95 | 35.10 | 111,400 | -0.24(-0.68%) |
Mar 22, 2005 | 35.70 | 35.80 | 35.14 | 35.34 | 130,700 | +0.14(+0.40%) |
Mar 21, 2005 | 35.50 | 35.50 | 35.00 | 35.20 | 31,800 | +0.20(+0.57%) |
Mar 18, 2005 | 34.96 | 35.10 | 34.89 | 35.00 | 45,000 | -0.30(-0.85%) |
Mar 17, 2005 | 35.55 | 35.55 | 35.15 | 35.30 | 113,900 | +0.33(+0.94%) |
Mar 16, 2005 | 35.50 | 35.50 | 34.80 | 34.97 | 103,800 | -0.03(-0.09%) |
Mar 15, 2005 | 35.02 | 35.23 | 34.97 | 35.00 | 181,600 | -1.04(-2.89%) |
Mar 14, 2005 | 36.20 | 36.33 | 35.86 | 36.04 | 50,600 | -0.16(-0.44%) |
Mar 11, 2005 | 36.15 | 36.29 | 36.09 | 36.20 | 71,600 | -0.64(-1.74%) |
Mar 10, 2005 | 37.00 | 37.00 | 36.70 | 36.84 | 125,700 | -0.42(-1.13%) |
Mar 09, 2005 | 37.40 | 37.45 | 37.00 | 37.26 | 88,800 | -0.13(-0.35%) |
Mar 08, 2005 | 37.53 | 37.64 | 37.35 | 37.39 | 33,500 | +0.04(+0.11%) |
Mar 07, 2005 | 37.00 | 37.43 | 37.00 | 37.35 | 52,700 | -0.08(-0.21%) |
Mar 04, 2005 | 36.90 | 37.53 | 36.90 | 37.43 | 69,200 | -0.44(-1.16%) |
Mar 03, 2005 | 37.92 | 37.98 | 37.77 | 37.87 | 28,000 | -0.08(-0.21%) |
Mar 02, 2005 | 37.90 | 38.23 | 37.74 | 37.95 | 25,300 | -0.13(-0.34%) |
Mar 01, 2005 | 37.84 | 38.08 | 37.80 | 38.08 | 71,500 | +0.14(+0.37%) |
Feb 28, 2005 | 38.18 | 38.18 | 37.88 | 37.94 | 21,600 | -0.26(-0.68%) |
Feb 25, 2005 | 37.75 | 38.20 | 37.49 | 38.20 | 99,900 | +0.50(+1.33%) |
Feb 24, 2005 | 37.45 | 37.70 | 37.30 | 37.70 | 111,700 | -0.25(-0.66%) |
Feb 23, 2005 | 37.90 | 38.13 | 37.52 | 37.95 | 167,700 | +0.25(+0.66%) |
Feb 22, 2005 | 38.10 | 38.10 | 37.65 | 37.70 | 99,500 | -1.20(-3.08%) |
Feb 18, 2005 | 38.91 | 39.09 | 38.82 | 38.90 | 40,900 | +0.55(+1.43%) |
Feb 17, 2005 | 38.11 | 38.37 | 38.09 | 38.35 | 58,200 | +0.24(+0.63%) |
Feb 16, 2005 | 38.44 | 38.44 | 37.97 | 38.11 | 139,100 | -0.94(-2.41%) |
Feb 15, 2005 | 39.22 | 39.22 | 38.89 | 39.05 | 46,300 | -0.17(-0.43%) |
Feb 14, 2005 | 39.35 | 39.35 | 39.02 | 39.22 | 56,400 | -0.05(-0.13%) |
Feb 11, 2005 | 38.75 | 39.38 | 38.75 | 39.27 | 83,300 | +0.62(+1.60%) |
Feb 10, 2005 | 38.59 | 38.70 | 38.41 | 38.65 | 62,400 | +0.07(+0.18%) |
Feb 09, 2005 | 39.00 | 39.00 | 38.47 | 38.58 | 55,300 | -0.50(-1.28%) |
Feb 08, 2005 | 39.20 | 39.20 | 38.92 | 39.08 | 55,400 | -0.23(-0.59%) |
Feb 07, 2005 | 39.20 | 39.50 | 39.16 | 39.31 | 168,100 | +0.96(+2.50%) |
Feb 04, 2005 | 38.00 | 38.48 | 37.98 | 38.35 | 105,900 | +0.90(+2.40%) |
Feb 03, 2005 | 37.90 | 37.90 | 37.33 | 37.45 | 85,600 | +0.37(+1.00%) |
Feb 02, 2005 | 37.45 | 37.45 | 36.89 | 37.08 | 87,200 | -0.18(-0.48%) |