Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 31.93 | 32.50 | 31.87 | 32.25 | 134,300 | +0.98(+3.13%) |
Apr 28, 2005 | 31.49 | 31.55 | 31.16 | 31.27 | 59,800 | -0.45(-1.42%) |
Apr 27, 2005 | 31.49 | 31.73 | 31.31 | 31.72 | 245,700 | -0.53(-1.64%) |
Apr 26, 2005 | 32.54 | 32.68 | 32.20 | 32.25 | 238,900 | -0.23(-0.71%) |
Apr 25, 2005 | 32.44 | 32.48 | 32.29 | 32.48 | 66,100 | +0.15(+0.46%) |
Apr 22, 2005 | 32.50 | 32.59 | 32.13 | 32.33 | 72,600 | -0.29(-0.89%) |
Apr 21, 2005 | 32.41 | 32.76 | 32.22 | 32.62 | 50,200 | +0.25(+0.77%) |
Apr 20, 2005 | 32.80 | 32.80 | 32.37 | 32.37 | 86,400 | -0.55(-1.67%) |
Apr 19, 2005 | 32.93 | 33.02 | 32.67 | 32.92 | 99,900 | +0.36(+1.11%) |
Apr 18, 2005 | 32.53 | 32.66 | 32.28 | 32.56 | 73,800 | -0.40(-1.21%) |
Apr 15, 2005 | 33.27 | 33.43 | 32.68 | 32.96 | 379,900 | -0.25(-0.75%) |
Apr 14, 2005 | 33.56 | 33.57 | 33.06 | 33.21 | 526,600 | -0.59(-1.75%) |
Apr 13, 2005 | 34.01 | 34.29 | 33.80 | 33.80 | 130,200 | -0.46(-1.34%) |
Apr 12, 2005 | 34.15 | 34.30 | 33.80 | 34.26 | 80,300 | +0.04(+0.12%) |
Apr 11, 2005 | 34.38 | 34.47 | 34.20 | 34.22 | 145,000 | +0.23(+0.68%) |
Apr 08, 2005 | 34.12 | 34.23 | 33.89 | 33.99 | 77,300 | -0.03(-0.09%) |
Apr 07, 2005 | 33.87 | 34.18 | 33.77 | 34.02 | 50,100 | +0.40(+1.19%) |
Apr 06, 2005 | 33.62 | 33.86 | 33.53 | 33.62 | 55,500 | +0.41(+1.23%) |
Apr 05, 2005 | 33.00 | 33.23 | 32.98 | 33.21 | 275,500 | +0.16(+0.48%) |
Apr 04, 2005 | 32.88 | 33.25 | 32.79 | 33.05 | 204,300 | -0.16(-0.48%) |
Apr 01, 2005 | 33.56 | 33.59 | 33.11 | 33.21 | 239,300 | +0.12(+0.36%) |
Mar 31, 2005 | 33.18 | 33.21 | 32.98 | 33.09 | 116,000 | -0.18(-0.54%) |
Mar 30, 2005 | 32.80 | 33.27 | 32.80 | 33.27 | 118,700 | +0.87(+2.69%) |
Mar 29, 2005 | 32.70 | 33.20 | 32.40 | 32.40 | 100,000 | -0.45(-1.37%) |
Mar 28, 2005 | 33.09 | 33.31 | 32.85 | 32.85 | 83,400 | -0.23(-0.70%) |
Mar 24, 2005 | 33.03 | 33.34 | 32.98 | 33.08 | 90,200 | -0.02(-0.06%) |
Mar 23, 2005 | 32.96 | 33.23 | 32.93 | 33.10 | 96,300 | -0.41(-1.22%) |
Mar 22, 2005 | 33.53 | 33.99 | 33.35 | 33.51 | 139,100 | -0.14(-0.42%) |
Mar 21, 2005 | 34.25 | 34.31 | 33.51 | 33.65 | 106,300 | -0.53(-1.55%) |
Mar 18, 2005 | 33.86 | 34.35 | 33.80 | 34.18 | 240,300 | -0.13(-0.38%) |
Mar 17, 2005 | 34.13 | 34.41 | 34.05 | 34.31 | 124,300 | +0.51(+1.51%) |
Mar 16, 2005 | 34.03 | 34.25 | 33.72 | 33.80 | 128,200 | -0.22(-0.65%) |
Mar 15, 2005 | 33.91 | 34.50 | 33.84 | 34.02 | 143,100 | -1.09(-3.10%) |
Mar 14, 2005 | 35.42 | 35.43 | 34.82 | 35.11 | 105,600 | -0.22(-0.62%) |
Mar 11, 2005 | 35.49 | 35.61 | 35.19 | 35.33 | 131,300 | +0.38(+1.09%) |
Mar 10, 2005 | 35.12 | 35.19 | 34.80 | 34.95 | 101,300 | +0.32(+0.92%) |
Mar 09, 2005 | 34.92 | 34.93 | 34.61 | 34.63 | 84,500 | -0.52(-1.48%) |
Mar 08, 2005 | 35.18 | 35.34 | 35.13 | 35.15 | 66,800 | -0.08(-0.23%) |
Mar 07, 2005 | 35.10 | 35.37 | 35.08 | 35.23 | 82,400 | -0.03(-0.09%) |
Mar 04, 2005 | 35.15 | 35.32 | 35.02 | 35.26 | 174,200 | +0.42(+1.21%) |
Mar 03, 2005 | 34.85 | 34.98 | 34.60 | 34.84 | 84,900 | -0.10(-0.29%) |
Mar 02, 2005 | 34.87 | 35.28 | 34.82 | 34.94 | 108,300 | -0.16(-0.46%) |
Mar 01, 2005 | 34.77 | 35.22 | 34.76 | 35.10 | 126,900 | -0.11(-0.31%) |
Feb 28, 2005 | 35.20 | 35.23 | 34.78 | 35.21 | 192,900 | -0.08(-0.23%) |
Feb 25, 2005 | 35.04 | 35.40 | 34.93 | 35.29 | 104,300 | +0.32(+0.92%) |
Feb 24, 2005 | 34.81 | 35.00 | 34.67 | 34.97 | 75,100 | +0.61(+1.78%) |
Feb 23, 2005 | 34.28 | 34.57 | 34.01 | 34.36 | 68,900 | -0.29(-0.84%) |
Feb 22, 2005 | 34.88 | 35.08 | 34.59 | 34.65 | 84,700 | -0.26(-0.74%) |
Feb 18, 2005 | 34.66 | 34.97 | 34.66 | 34.91 | 95,600 | +0.47(+1.36%) |
Feb 17, 2005 | 34.50 | 34.67 | 34.35 | 34.44 | 57,100 | +0.47(+1.38%) |
Feb 16, 2005 | 33.86 | 34.05 | 33.74 | 33.97 | 90,400 | -0.23(-0.67%) |
Feb 15, 2005 | 34.10 | 34.38 | 34.05 | 34.20 | 79,600 | -0.08(-0.23%) |
Feb 14, 2005 | 34.25 | 34.38 | 34.15 | 34.28 | 112,000 | +0.38(+1.12%) |
Feb 11, 2005 | 33.63 | 34.03 | 33.49 | 33.90 | 93,700 | +0.30(+0.89%) |
Feb 10, 2005 | 33.29 | 33.87 | 33.28 | 33.60 | 131,300 | +0.93(+2.85%) |
Feb 09, 2005 | 32.72 | 32.89 | 32.62 | 32.67 | 96,400 | +0.09(+0.28%) |
Feb 08, 2005 | 32.40 | 32.62 | 32.25 | 32.58 | 155,300 | -1.79(-5.21%) |
Feb 07, 2005 | 34.43 | 34.60 | 34.20 | 34.37 | 98,900 | +0.26(+0.76%) |
Feb 04, 2005 | 33.70 | 34.40 | 33.70 | 34.11 | 194,600 | +0.50(+1.49%) |
Feb 03, 2005 | 33.75 | 33.78 | 33.35 | 33.61 | 124,000 | -0.46(-1.35%) |
Feb 02, 2005 | 33.97 | 34.23 | 33.70 | 34.07 | 69,000 | -0.11(-0.32%) |