Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 35.38 | 35.83 | 35.16 | 35.79 | 36,533 | +0.46(+1.29%) |
Apr 28, 2005 | 35.69 | 35.70 | 35.32 | 35.33 | 72,559 | -0.35(-0.99%) |
Apr 27, 2005 | 35.20 | 35.75 | 35.10 | 35.69 | 173,026 | +0.45(+1.28%) |
Apr 26, 2005 | 35.30 | 35.54 | 35.24 | 35.24 | 24,863 | -0.15(-0.44%) |
Apr 25, 2005 | 34.98 | 35.39 | 34.98 | 35.39 | 110,361 | +0.42(+1.19%) |
Apr 22, 2005 | 35.06 | 35.17 | 34.78 | 34.97 | 25,877 | -0.09(-0.27%) |
Apr 21, 2005 | 34.88 | 35.08 | 34.54 | 35.07 | 192,561 | +0.26(+0.76%) |
Apr 20, 2005 | 35.19 | 35.21 | 34.80 | 34.80 | 51,248 | -0.47(-1.34%) |
Apr 19, 2005 | 35.38 | 35.40 | 35.23 | 35.28 | 44,905 | +0.12(+0.35%) |
Apr 18, 2005 | 35.07 | 35.25 | 34.95 | 35.16 | 64,187 | +0.29(+0.83%) |
Apr 15, 2005 | 35.23 | 35.48 | 34.87 | 34.87 | 35,011 | -0.36(-1.02%) |
Apr 14, 2005 | 35.63 | 35.63 | 35.23 | 35.23 | 60,127 | -0.49(-1.38%) |
Apr 13, 2005 | 36.18 | 36.18 | 35.61 | 35.72 | 21,311 | -0.46(-1.27%) |
Apr 12, 2005 | 35.62 | 36.23 | 35.51 | 36.18 | 38,816 | +0.50(+1.39%) |
Apr 11, 2005 | 35.80 | 35.80 | 35.66 | 35.68 | 72,813 | +0.03(+0.08%) |
Apr 08, 2005 | 35.91 | 35.97 | 35.66 | 35.66 | 11,162 | -0.23(-0.65%) |
Apr 07, 2005 | 35.84 | 36.11 | 35.79 | 35.89 | 130,403 | +0.09(+0.25%) |
Apr 06, 2005 | 35.81 | 35.95 | 35.76 | 35.80 | 70,022 | +0.21(+0.60%) |
Apr 05, 2005 | 35.71 | 35.80 | 35.55 | 35.58 | 156,535 | +0.02(+0.04%) |
Apr 04, 2005 | 35.42 | 35.62 | 34.99 | 35.57 | 112,390 | +0.15(+0.43%) |
Apr 01, 2005 | 36.09 | 36.15 | 35.21 | 35.42 | 121,524 | -0.34(-0.94%) |
Mar 31, 2005 | 35.92 | 36.01 | 35.75 | 35.75 | 44,651 | -0.08(-0.23%) |
Mar 30, 2005 | 35.53 | 35.85 | 35.45 | 35.83 | 27,400 | +0.40(+1.13%) |
Mar 29, 2005 | 35.53 | 35.87 | 35.42 | 35.43 | 23,848 | -0.16(-0.44%) |
Mar 28, 2005 | 35.51 | 35.76 | 35.47 | 35.59 | 65,455 | +0.17(+0.48%) |
Mar 24, 2005 | 35.51 | 35.78 | 35.42 | 35.42 | 54,546 | -0.25(-0.71%) |
Mar 23, 2005 | 35.61 | 35.86 | 35.52 | 35.67 | 189,263 | -0.10(-0.28%) |
Mar 22, 2005 | 36.41 | 36.44 | 35.70 | 35.77 | 167,191 | -0.57(-1.56%) |
Mar 21, 2005 | 36.61 | 36.61 | 36.24 | 36.34 | 92,348 | -0.30(-0.82%) |
Mar 18, 2005 | 36.81 | 36.81 | 36.47 | 36.64 | 37,294 | -0.19(-0.50%) |
Mar 17, 2005 | 36.73 | 36.95 | 36.70 | 36.82 | 46,174 | -0.11(-0.31%) |
Mar 16, 2005 | 37.13 | 37.13 | 36.85 | 36.94 | 52,516 | -0.34(-0.91%) |
Mar 15, 2005 | 37.60 | 37.64 | 37.28 | 37.28 | 20,550 | -0.13(-0.36%) |
Mar 14, 2005 | 37.35 | 37.47 | 37.29 | 37.41 | 54,292 | +0.12(+0.33%) |
Mar 11, 2005 | 37.56 | 37.61 | 37.13 | 37.29 | 22,579 | -0.25(-0.67%) |
Mar 10, 2005 | 37.41 | 37.64 | 37.36 | 37.54 | 39,070 | +0.13(+0.34%) |
Mar 09, 2005 | 37.84 | 37.84 | 37.40 | 37.41 | 204,231 | -0.50(-1.32%) |
Mar 08, 2005 | 38.00 | 38.00 | 37.81 | 37.91 | 47,188 | -0.07(-0.18%) |
Mar 07, 2005 | 37.98 | 38.14 | 37.89 | 37.98 | 30,444 | +0.07(+0.19%) |
Mar 04, 2005 | 37.65 | 37.97 | 37.64 | 37.91 | 509,945 | +0.47(+1.26%) |
Mar 03, 2005 | 37.52 | 37.62 | 37.22 | 37.44 | 30,190 | -0.07(-0.18%) |
Mar 02, 2005 | 37.54 | 37.74 | 37.39 | 37.50 | 520,093 | -0.20(-0.52%) |
Mar 01, 2005 | 37.43 | 37.71 | 37.43 | 37.70 | 129,642 | +0.48(+1.29%) |
Feb 28, 2005 | 37.45 | 37.45 | 37.13 | 37.22 | 114,166 | -0.30(-0.81%) |
Feb 25, 2005 | 37.13 | 37.56 | 37.11 | 37.52 | 69,514 | +0.37(+1.01%) |
Feb 24, 2005 | 37.05 | 37.20 | 36.96 | 37.15 | 32,220 | +0.04(+0.12%) |
Feb 23, 2005 | 36.87 | 37.15 | 36.87 | 37.11 | 48,203 | +0.25(+0.68%) |
Feb 22, 2005 | 37.26 | 37.34 | 36.80 | 36.85 | 95,646 | -0.60(-1.60%) |
Feb 18, 2005 | 37.76 | 37.76 | 37.41 | 37.45 | 35,264 | -0.35(-0.93%) |
Feb 17, 2005 | 38.13 | 38.13 | 37.80 | 37.80 | 63,679 | -0.35(-0.91%) |
Feb 16, 2005 | 38.25 | 38.25 | 38.04 | 38.15 | 93,363 | -0.20(-0.52%) |
Feb 15, 2005 | 38.23 | 38.35 | 38.16 | 38.35 | 39,831 | +0.15(+0.38%) |
Feb 14, 2005 | 38.25 | 38.26 | 38.13 | 38.21 | 29,937 | -0.05(-0.13%) |
Feb 11, 2005 | 37.90 | 38.28 | 37.88 | 38.26 | 49,472 | +0.26(+0.70%) |
Feb 10, 2005 | 37.92 | 38.03 | 37.86 | 37.99 | 40,338 | +0.15(+0.39%) |
Feb 09, 2005 | 38.12 | 38.12 | 37.85 | 37.85 | 78,140 | -0.12(-0.31%) |
Feb 08, 2005 | 38.06 | 38.13 | 37.94 | 37.96 | 32,981 | -0.14(-0.36%) |
Feb 07, 2005 | 38.02 | 38.19 | 37.97 | 38.10 | 138,015 | +0.00(+0.00%) |
Feb 04, 2005 | 37.64 | 38.10 | 37.61 | 38.10 | 43,637 | +0.54(+1.44%) |
Feb 03, 2005 | 37.76 | 37.76 | 37.52 | 37.56 | 139,029 | -0.22(-0.58%) |
Feb 02, 2005 | 37.72 | 37.78 | 37.65 | 37.78 | 62,411 | -0.02(-0.05%) |