Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 68.92 | 68.95 | 68.87 | 68.88 | 504,384 | -0.07(-0.10%) |
Apr 28, 2005 | 68.95 | 68.98 | 68.92 | 68.95 | 322,245 | +0.06(+0.09%) |
Apr 27, 2005 | 68.91 | 68.92 | 68.85 | 68.89 | 565,019 | +0.05(+0.07%) |
Apr 26, 2005 | 68.87 | 68.87 | 68.79 | 68.84 | 226,525 | -0.02(-0.02%) |
Apr 25, 2005 | 68.86 | 68.86 | 68.82 | 68.86 | 370,988 | +0.02(+0.02%) |
Apr 22, 2005 | 68.90 | 68.90 | 68.82 | 68.84 | 166,362 | +0.02(+0.02%) |
Apr 21, 2005 | 68.89 | 68.92 | 68.81 | 68.82 | 236,533 | -0.12(-0.17%) |
Apr 20, 2005 | 68.88 | 68.97 | 68.86 | 68.94 | 584,681 | -0.03(-0.04%) |
Apr 19, 2005 | 68.87 | 68.98 | 68.87 | 68.97 | 1,723,197 | +0.08(+0.12%) |
Apr 18, 2005 | 68.92 | 68.95 | 68.87 | 68.88 | 854,298 | -0.03(-0.05%) |
Apr 15, 2005 | 68.87 | 68.92 | 68.81 | 68.92 | 344,615 | +0.11(+0.16%) |
Apr 14, 2005 | 68.75 | 68.83 | 68.75 | 68.81 | 193,323 | +0.06(+0.09%) |
Apr 13, 2005 | 68.69 | 68.75 | 68.67 | 68.75 | 309,412 | +0.10(+0.15%) |
Apr 12, 2005 | 68.59 | 68.70 | 68.57 | 68.64 | 165,184 | +0.04(+0.06%) |
Apr 11, 2005 | 68.59 | 68.63 | 68.56 | 68.60 | 244,892 | +0.00(+0.00%) |
Apr 08, 2005 | 68.57 | 68.61 | 68.56 | 68.60 | 161,181 | -0.01(-0.01%) |
Apr 07, 2005 | 68.66 | 68.68 | 68.60 | 68.61 | 346,381 | -0.03(-0.04%) |
Apr 06, 2005 | 68.61 | 68.65 | 68.60 | 68.64 | 206,275 | +0.05(+0.07%) |
Apr 05, 2005 | 68.60 | 68.61 | 68.55 | 68.59 | 158,356 | +0.02(+0.02%) |
Apr 04, 2005 | 68.56 | 68.61 | 68.54 | 68.57 | 640,135 | +0.00(+0.00%) |
Apr 01, 2005 | 68.57 | 68.60 | 68.50 | 68.57 | 917,405 | -0.12(-0.17%) |
Mar 31, 2005 | 68.63 | 68.69 | 68.62 | 68.69 | 222,758 | +0.09(+0.14%) |
Mar 30, 2005 | 68.55 | 68.61 | 68.55 | 68.59 | 198,151 | +0.01(+0.01%) |
Mar 29, 2005 | 68.53 | 68.59 | 68.53 | 68.59 | 310,354 | +0.05(+0.07%) |
Mar 28, 2005 | 68.53 | 68.55 | 68.50 | 68.53 | 1,019,248 | -0.03(-0.05%) |
Mar 24, 2005 | 68.55 | 68.59 | 68.52 | 68.57 | 318,478 | +0.02(+0.02%) |
Mar 23, 2005 | 68.51 | 68.56 | 68.47 | 68.55 | 254,311 | -0.01(-0.01%) |
Mar 22, 2005 | 68.69 | 68.73 | 68.53 | 68.56 | 1,911,929 | -0.12(-0.17%) |
Mar 21, 2005 | 68.64 | 68.68 | 68.62 | 68.68 | 1,910,163 | +0.04(+0.06%) |
Mar 18, 2005 | 68.67 | 68.67 | 68.63 | 68.64 | 130,923 | -0.03(-0.05%) |
Mar 17, 2005 | 68.70 | 68.71 | 68.64 | 68.67 | 264,201 | +0.03(+0.04%) |
Mar 16, 2005 | 68.64 | 68.70 | 68.61 | 68.64 | 442,808 | +0.08(+0.12%) |
Mar 15, 2005 | 68.59 | 68.62 | 68.56 | 68.56 | 304,820 | -0.03(-0.04%) |
Mar 14, 2005 | 68.61 | 68.61 | 68.56 | 68.59 | 253,016 | -0.03(-0.04%) |
Mar 11, 2005 | 68.65 | 68.65 | 68.58 | 68.61 | 893,269 | -0.02(-0.02%) |
Mar 10, 2005 | 68.69 | 68.69 | 68.62 | 68.63 | 278,918 | -0.05(-0.07%) |
Mar 09, 2005 | 68.64 | 68.71 | 68.64 | 68.68 | 443,161 | -0.03(-0.04%) |
Mar 08, 2005 | 68.70 | 68.70 | 68.64 | 68.70 | 285,394 | +0.00(+0.00%) |
Mar 07, 2005 | 68.71 | 68.75 | 68.70 | 68.70 | 505,444 | -0.03(-0.04%) |
Mar 04, 2005 | 68.78 | 68.78 | 68.72 | 68.73 | 515,687 | +0.00(+0.00%) |
Mar 03, 2005 | 68.74 | 68.75 | 68.69 | 68.73 | 1,578,969 | +0.03(+0.04%) |
Mar 02, 2005 | 68.70 | 68.74 | 68.66 | 68.70 | 459,291 | +0.04(+0.06%) |
Mar 01, 2005 | 68.71 | 68.72 | 68.64 | 68.66 | 312,120 | -0.15(-0.22%) |
Feb 28, 2005 | 68.85 | 68.87 | 68.75 | 68.81 | 592,098 | -0.04(-0.06%) |
Feb 25, 2005 | 68.89 | 68.89 | 68.84 | 68.86 | 700,652 | -0.03(-0.05%) |
Feb 24, 2005 | 68.91 | 68.94 | 68.87 | 68.89 | 263,024 | -0.02(-0.02%) |
Feb 23, 2005 | 68.92 | 68.97 | 68.91 | 68.91 | 856,535 | -0.01(-0.01%) |
Feb 22, 2005 | 68.89 | 68.94 | 68.89 | 68.92 | 209,100 | +0.03(+0.04%) |
Feb 18, 2005 | 68.94 | 68.96 | 68.88 | 68.89 | 234,414 | -0.09(-0.14%) |
Feb 17, 2005 | 68.95 | 68.99 | 68.92 | 68.98 | 522,516 | +0.03(+0.05%) |
Feb 16, 2005 | 68.98 | 69.02 | 68.92 | 68.95 | 192,028 | -0.03(-0.05%) |
Feb 15, 2005 | 68.96 | 69.00 | 68.96 | 68.98 | 307,293 | +0.01(+0.01%) |
Feb 14, 2005 | 69.01 | 69.01 | 68.95 | 68.98 | 754,340 | -0.03(-0.05%) |
Feb 11, 2005 | 69.05 | 69.07 | 68.98 | 69.01 | 351,562 | -0.03(-0.05%) |
Feb 10, 2005 | 69.09 | 69.09 | 69.02 | 69.04 | 596,337 | -0.05(-0.07%) |
Feb 09, 2005 | 69.00 | 69.11 | 69.00 | 69.09 | 488,608 | +0.13(+0.18%) |
Feb 08, 2005 | 68.98 | 68.99 | 68.94 | 68.97 | 181,785 | -0.03(-0.04%) |
Feb 07, 2005 | 69.00 | 69.01 | 68.96 | 68.99 | 407,016 | -0.02(-0.02%) |
Feb 04, 2005 | 69.01 | 69.05 | 68.97 | 69.01 | 531,464 | +0.06(+0.09%) |
Feb 03, 2005 | 68.92 | 68.97 | 68.92 | 68.95 | 318,713 | -0.03(-0.05%) |
Feb 02, 2005 | 68.99 | 69.03 | 68.97 | 68.98 | 211,219 | -0.03(-0.04%) |