Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 34.42 | 34.70 | 34.20 | 34.54 | 1,283,300 | +0.18(+0.52%) |
Apr 28, 2005 | 34.80 | 34.81 | 34.36 | 34.36 | 852,900 | -0.62(-1.77%) |
Apr 27, 2005 | 35.10 | 35.13 | 33.40 | 34.98 | 1,859,100 | -0.16(-0.46%) |
Apr 26, 2005 | 35.36 | 35.73 | 35.14 | 35.14 | 591,800 | -0.55(-1.54%) |
Apr 25, 2005 | 35.41 | 35.81 | 35.32 | 35.69 | 471,900 | +0.34(+0.96%) |
Apr 22, 2005 | 35.50 | 35.63 | 35.09 | 35.35 | 480,600 | -0.07(-0.20%) |
Apr 21, 2005 | 34.90 | 35.43 | 34.77 | 35.42 | 463,000 | +0.68(+1.96%) |
Apr 20, 2005 | 35.01 | 35.13 | 34.72 | 34.74 | 567,500 | -0.32(-0.91%) |
Apr 19, 2005 | 35.26 | 35.41 | 34.92 | 35.06 | 761,700 | -0.20(-0.57%) |
Apr 18, 2005 | 35.30 | 35.58 | 35.00 | 35.26 | 829,700 | -0.08(-0.23%) |
Apr 15, 2005 | 35.57 | 35.97 | 35.23 | 35.34 | 801,500 | -0.40(-1.12%) |
Apr 14, 2005 | 36.35 | 36.47 | 35.72 | 35.74 | 562,400 | -0.70(-1.92%) |
Apr 13, 2005 | 37.01 | 37.06 | 36.40 | 36.44 | 594,900 | -0.57(-1.54%) |
Apr 12, 2005 | 36.25 | 37.01 | 36.05 | 37.01 | 699,300 | +0.59(+1.62%) |
Apr 11, 2005 | 36.48 | 36.48 | 36.21 | 36.42 | 548,500 | +0.11(+0.30%) |
Apr 08, 2005 | 36.42 | 36.48 | 36.16 | 36.31 | 538,900 | +0.01(+0.03%) |
Apr 07, 2005 | 36.06 | 36.44 | 36.00 | 36.30 | 512,600 | +0.28(+0.78%) |
Apr 06, 2005 | 35.80 | 36.20 | 35.78 | 36.02 | 572,500 | +0.27(+0.76%) |
Apr 05, 2005 | 35.75 | 35.84 | 35.45 | 35.75 | 467,600 | +0.16(+0.45%) |
Apr 04, 2005 | 35.67 | 35.69 | 35.15 | 35.59 | 635,800 | -0.01(-0.03%) |
Apr 01, 2005 | 35.82 | 36.23 | 35.42 | 35.60 | 623,300 | -0.10(-0.28%) |
Mar 31, 2005 | 35.60 | 36.17 | 35.60 | 35.70 | 573,700 | -0.05(-0.14%) |
Mar 30, 2005 | 35.23 | 35.75 | 35.21 | 35.75 | 532,500 | +0.68(+1.94%) |
Mar 29, 2005 | 35.20 | 35.80 | 35.03 | 35.07 | 599,200 | -0.29(-0.82%) |
Mar 28, 2005 | 35.70 | 35.82 | 35.32 | 35.36 | 562,600 | -0.25(-0.70%) |
Mar 24, 2005 | 35.70 | 36.24 | 35.61 | 35.61 | 541,400 | -0.09(-0.25%) |
Mar 23, 2005 | 35.08 | 35.91 | 34.63 | 35.70 | 894,700 | +0.63(+1.80%) |
Mar 22, 2005 | 35.95 | 36.18 | 35.05 | 35.07 | 683,700 | -0.89(-2.47%) |
Mar 21, 2005 | 36.28 | 36.40 | 35.80 | 35.96 | 637,600 | -0.32(-0.88%) |
Mar 18, 2005 | 36.86 | 36.98 | 36.28 | 36.28 | 1,005,600 | -0.57(-1.55%) |
Mar 17, 2005 | 36.55 | 36.99 | 36.51 | 36.85 | 483,100 | +0.45(+1.24%) |
Mar 16, 2005 | 36.55 | 36.80 | 36.33 | 36.40 | 511,800 | -0.34(-0.93%) |
Mar 15, 2005 | 37.08 | 37.38 | 36.74 | 36.74 | 481,700 | -0.23(-0.62%) |
Mar 14, 2005 | 36.77 | 36.97 | 36.58 | 36.97 | 606,700 | +0.40(+1.09%) |
Mar 11, 2005 | 37.01 | 37.03 | 36.57 | 36.57 | 528,300 | -0.43(-1.16%) |
Mar 10, 2005 | 37.06 | 37.49 | 36.81 | 37.00 | 757,200 | -0.06(-0.16%) |
Mar 09, 2005 | 38.28 | 38.28 | 37.06 | 37.06 | 758,500 | -1.22(-3.19%) |
Mar 08, 2005 | 38.99 | 38.99 | 38.18 | 38.28 | 673,600 | -0.65(-1.67%) |
Mar 07, 2005 | 38.90 | 39.35 | 38.63 | 38.93 | 648,600 | +0.03(+0.08%) |
Mar 04, 2005 | 38.05 | 38.95 | 38.01 | 38.90 | 581,000 | +0.98(+2.58%) |
Mar 03, 2005 | 38.00 | 38.00 | 37.60 | 37.92 | 414,200 | +0.22(+0.58%) |
Mar 02, 2005 | 38.03 | 38.17 | 37.70 | 37.70 | 442,600 | -0.43(-1.13%) |
Mar 01, 2005 | 37.87 | 38.15 | 37.65 | 38.13 | 615,700 | +0.58(+1.54%) |
Feb 28, 2005 | 38.07 | 38.19 | 37.36 | 37.55 | 560,400 | -0.75(-1.96%) |
Feb 25, 2005 | 37.70 | 38.30 | 37.54 | 38.30 | 603,100 | +0.65(+1.73%) |
Feb 24, 2005 | 37.22 | 37.67 | 37.07 | 37.65 | 700,200 | +0.50(+1.35%) |
Feb 23, 2005 | 36.70 | 37.24 | 36.66 | 37.15 | 733,700 | +0.58(+1.59%) |
Feb 22, 2005 | 37.55 | 37.59 | 36.57 | 36.57 | 714,100 | -1.16(-3.07%) |
Feb 18, 2005 | 37.67 | 37.98 | 37.36 | 37.73 | 749,000 | +0.27(+0.72%) |
Feb 17, 2005 | 38.00 | 38.01 | 37.46 | 37.46 | 556,000 | -0.74(-1.94%) |
Feb 16, 2005 | 38.17 | 38.32 | 37.97 | 38.20 | 602,200 | +0.09(+0.24%) |
Feb 15, 2005 | 38.10 | 38.33 | 38.00 | 38.11 | 721,500 | +0.09(+0.24%) |
Feb 14, 2005 | 37.91 | 38.13 | 37.87 | 38.02 | 523,300 | +0.11(+0.29%) |
Feb 11, 2005 | 37.75 | 37.99 | 37.40 | 37.91 | 450,300 | +0.19(+0.50%) |
Feb 10, 2005 | 37.50 | 37.84 | 37.23 | 37.72 | 464,600 | +0.23(+0.61%) |
Feb 09, 2005 | 37.50 | 37.60 | 37.39 | 37.49 | 489,300 | -0.01(-0.03%) |
Feb 08, 2005 | 37.30 | 37.53 | 37.06 | 37.50 | 360,700 | +0.08(+0.21%) |
Feb 07, 2005 | 37.57 | 37.73 | 37.33 | 37.42 | 470,000 | -0.16(-0.43%) |
Feb 04, 2005 | 36.55 | 37.58 | 36.49 | 37.58 | 665,000 | +1.16(+3.19%) |
Feb 03, 2005 | 36.77 | 36.87 | 36.39 | 36.42 | 471,600 | -0.35(-0.95%) |
Feb 02, 2005 | 36.34 | 36.79 | 36.28 | 36.77 | 765,500 | +0.59(+1.63%) |