Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 69.14 | 69.16 | 69.08 | 69.10 | 502,820 | -0.07(-0.10%) |
Apr 28, 2005 | 69.16 | 69.19 | 69.13 | 69.16 | 321,246 | +0.06(+0.09%) |
Apr 27, 2005 | 69.12 | 69.14 | 69.06 | 69.11 | 563,267 | +0.05(+0.07%) |
Apr 26, 2005 | 69.08 | 69.09 | 69.00 | 69.05 | 225,823 | -0.02(-0.02%) |
Apr 25, 2005 | 69.07 | 69.07 | 69.04 | 69.07 | 369,838 | +0.02(+0.02%) |
Apr 22, 2005 | 69.11 | 69.11 | 69.04 | 69.05 | 165,846 | +0.02(+0.02%) |
Apr 21, 2005 | 69.11 | 69.13 | 69.02 | 69.04 | 235,800 | -0.12(-0.17%) |
Apr 20, 2005 | 69.10 | 69.18 | 69.07 | 69.16 | 582,868 | -0.03(-0.04%) |
Apr 19, 2005 | 69.08 | 69.20 | 69.08 | 69.18 | 1,717,854 | +0.09(+0.12%) |
Apr 18, 2005 | 69.13 | 69.16 | 69.08 | 69.10 | 851,650 | -0.03(-0.05%) |
Apr 15, 2005 | 69.08 | 69.13 | 69.02 | 69.13 | 343,547 | +0.11(+0.16%) |
Apr 14, 2005 | 68.97 | 69.05 | 68.96 | 69.02 | 192,724 | +0.06(+0.09%) |
Apr 13, 2005 | 68.90 | 68.96 | 68.88 | 68.96 | 308,453 | +0.10(+0.15%) |
Apr 12, 2005 | 68.80 | 68.91 | 68.78 | 68.86 | 164,672 | +0.04(+0.06%) |
Apr 11, 2005 | 68.80 | 68.84 | 68.77 | 68.82 | 244,133 | +0.00(+0.00%) |
Apr 08, 2005 | 68.78 | 68.82 | 68.77 | 68.82 | 160,682 | -0.01(-0.01%) |
Apr 07, 2005 | 68.88 | 68.89 | 68.82 | 68.82 | 345,307 | -0.03(-0.04%) |
Apr 06, 2005 | 68.82 | 68.87 | 68.82 | 68.85 | 205,635 | +0.05(+0.07%) |
Apr 05, 2005 | 68.82 | 68.82 | 68.76 | 68.80 | 157,865 | +0.02(+0.02%) |
Apr 04, 2005 | 68.77 | 68.82 | 68.76 | 68.78 | 638,150 | +0.00(+0.00%) |
Apr 01, 2005 | 68.78 | 68.82 | 68.71 | 68.78 | 914,561 | -0.12(-0.17%) |
Mar 31, 2005 | 68.84 | 68.90 | 68.83 | 68.90 | 222,067 | +0.09(+0.14%) |
Mar 30, 2005 | 68.76 | 68.82 | 68.76 | 68.81 | 197,536 | +0.01(+0.01%) |
Mar 29, 2005 | 68.74 | 68.80 | 68.74 | 68.80 | 309,392 | +0.05(+0.07%) |
Mar 28, 2005 | 68.75 | 68.76 | 68.71 | 68.75 | 1,016,087 | -0.03(-0.05%) |
Mar 24, 2005 | 68.76 | 68.81 | 68.73 | 68.78 | 317,490 | +0.02(+0.02%) |
Mar 23, 2005 | 68.72 | 68.77 | 68.69 | 68.76 | 253,523 | -0.01(-0.01%) |
Mar 22, 2005 | 68.90 | 68.94 | 68.74 | 68.77 | 1,906,001 | -0.12(-0.17%) |
Mar 21, 2005 | 68.85 | 68.89 | 68.83 | 68.89 | 1,904,240 | +0.04(+0.06%) |
Mar 18, 2005 | 68.88 | 68.88 | 68.84 | 68.85 | 130,517 | -0.03(-0.05%) |
Mar 17, 2005 | 68.91 | 68.93 | 68.86 | 68.88 | 263,382 | +0.03(+0.04%) |
Mar 16, 2005 | 68.86 | 68.91 | 68.82 | 68.86 | 441,435 | +0.09(+0.12%) |
Mar 15, 2005 | 68.81 | 68.83 | 68.77 | 68.77 | 303,875 | -0.03(-0.04%) |
Mar 14, 2005 | 68.82 | 68.82 | 68.78 | 68.80 | 252,232 | -0.03(-0.04%) |
Mar 11, 2005 | 68.87 | 68.87 | 68.79 | 68.82 | 890,500 | -0.02(-0.02%) |
Mar 10, 2005 | 68.90 | 68.90 | 68.83 | 68.84 | 278,053 | -0.05(-0.07%) |
Mar 09, 2005 | 68.86 | 68.93 | 68.86 | 68.89 | 441,787 | -0.03(-0.04%) |
Mar 08, 2005 | 68.91 | 68.92 | 68.86 | 68.92 | 284,509 | +0.00(+0.00%) |
Mar 07, 2005 | 68.93 | 68.97 | 68.91 | 68.92 | 503,877 | -0.03(-0.04%) |
Mar 04, 2005 | 68.99 | 68.99 | 68.93 | 68.94 | 514,088 | +0.00(+0.00%) |
Mar 03, 2005 | 68.95 | 68.97 | 68.90 | 68.94 | 1,574,073 | +0.03(+0.04%) |
Mar 02, 2005 | 68.91 | 68.95 | 68.88 | 68.92 | 457,867 | +0.04(+0.06%) |
Mar 01, 2005 | 68.93 | 68.93 | 68.86 | 68.88 | 311,152 | -0.15(-0.22%) |
Feb 28, 2005 | 69.06 | 69.08 | 68.97 | 69.03 | 590,262 | -0.04(-0.06%) |
Feb 25, 2005 | 69.11 | 69.11 | 69.05 | 69.07 | 698,479 | -0.03(-0.05%) |
Feb 24, 2005 | 69.12 | 69.16 | 69.08 | 69.11 | 262,208 | -0.02(-0.02%) |
Feb 23, 2005 | 69.13 | 69.18 | 69.12 | 69.12 | 853,880 | -0.01(-0.01%) |
Feb 22, 2005 | 69.11 | 69.16 | 69.11 | 69.13 | 208,452 | +0.03(+0.04%) |
Feb 18, 2005 | 69.16 | 69.17 | 69.10 | 69.11 | 233,687 | -0.09(-0.14%) |
Feb 17, 2005 | 69.16 | 69.21 | 69.14 | 69.20 | 520,896 | +0.03(+0.05%) |
Feb 16, 2005 | 69.20 | 69.23 | 69.13 | 69.16 | 191,433 | -0.03(-0.05%) |
Feb 15, 2005 | 69.17 | 69.22 | 69.17 | 69.20 | 306,340 | +0.01(+0.01%) |
Feb 14, 2005 | 69.22 | 69.22 | 69.16 | 69.19 | 752,001 | -0.03(-0.05%) |
Feb 11, 2005 | 69.27 | 69.28 | 69.20 | 69.22 | 350,472 | -0.03(-0.05%) |
Feb 10, 2005 | 69.30 | 69.30 | 69.23 | 69.26 | 594,488 | -0.05(-0.07%) |
Feb 09, 2005 | 69.22 | 69.33 | 69.22 | 69.31 | 487,093 | +0.13(+0.18%) |
Feb 08, 2005 | 69.19 | 69.21 | 69.16 | 69.18 | 181,222 | -0.03(-0.04%) |
Feb 07, 2005 | 69.22 | 69.22 | 69.17 | 69.21 | 405,754 | -0.02(-0.02%) |
Feb 04, 2005 | 69.22 | 69.27 | 69.18 | 69.22 | 529,816 | +0.06(+0.09%) |
Feb 03, 2005 | 69.14 | 69.18 | 69.14 | 69.16 | 317,725 | -0.03(-0.05%) |
Feb 02, 2005 | 69.21 | 69.24 | 69.18 | 69.20 | 210,565 | -0.03(-0.04%) |