Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 37.15 | 37.15 | 36.91 | 36.91 | 600 | -0.24(-0.65%) |
Apr 28, 2005 | 37.15 | 37.15 | 37.15 | 37.15 | 800 | -0.10(-0.27%) |
Apr 27, 2005 | 37.10 | 37.25 | 37.10 | 37.25 | 2,500 | -0.15(-0.40%) |
Apr 26, 2005 | 37.30 | 37.40 | 37.30 | 37.40 | 1,200 | +0.09(+0.24%) |
Apr 25, 2005 | 37.45 | 37.49 | 37.21 | 37.31 | 1,600 | -0.04(-0.11%) |
Apr 22, 2005 | 37.59 | 37.60 | 37.35 | 37.35 | 1,700 | +0.59(+1.61%) |
Apr 21, 2005 | 36.76 | 36.76 | 36.76 | 36.76 | 0 | +0.00(+0.00%) |
Apr 20, 2005 | 37.15 | 37.15 | 36.76 | 36.76 | 1,700 | -0.54(-1.45%) |
Apr 19, 2005 | 37.19 | 37.40 | 37.19 | 37.30 | 4,300 | +0.59(+1.61%) |
Apr 18, 2005 | 36.85 | 37.10 | 36.71 | 36.71 | 4,200 | +0.17(+0.47%) |
Apr 15, 2005 | 37.26 | 37.26 | 36.54 | 36.54 | 2,600 | -0.50(-1.35%) |
Apr 14, 2005 | 37.45 | 37.60 | 37.04 | 37.04 | 7,500 | -0.59(-1.57%) |
Apr 13, 2005 | 37.56 | 37.84 | 37.56 | 37.63 | 1,300 | -0.66(-1.72%) |
Apr 12, 2005 | 37.60 | 38.29 | 37.36 | 38.29 | 7,000 | +0.18(+0.47%) |
Apr 11, 2005 | 38.00 | 38.11 | 37.95 | 38.11 | 1,400 | +0.37(+0.98%) |
Apr 08, 2005 | 37.74 | 37.74 | 37.74 | 37.74 | 0 | +0.00(+0.00%) |
Apr 07, 2005 | 37.74 | 37.74 | 37.74 | 37.74 | 800 | +0.17(+0.45%) |
Apr 06, 2005 | 37.57 | 37.57 | 37.57 | 37.57 | 100 | +0.12(+0.32%) |
Apr 05, 2005 | 37.35 | 37.45 | 37.35 | 37.45 | 500 | +0.41(+1.11%) |
Apr 04, 2005 | 36.75 | 37.04 | 36.75 | 37.04 | 400 | +0.10(+0.27%) |
Apr 01, 2005 | 37.16 | 37.16 | 36.88 | 36.94 | 3,600 | -0.55(-1.47%) |
Mar 31, 2005 | 37.60 | 37.60 | 37.49 | 37.49 | 400 | +0.23(+0.62%) |
Mar 30, 2005 | 37.49 | 37.51 | 37.26 | 37.26 | 1,400 | -0.11(-0.29%) |
Mar 29, 2005 | 37.30 | 37.37 | 37.05 | 37.37 | 1,300 | +0.07(+0.19%) |
Mar 28, 2005 | 37.30 | 37.30 | 37.30 | 37.30 | 200 | -0.03(-0.08%) |
Mar 24, 2005 | 37.34 | 37.52 | 37.32 | 37.33 | 18,900 | +0.14(+0.38%) |
Mar 23, 2005 | 37.35 | 37.35 | 37.05 | 37.19 | 1,000 | -0.27(-0.72%) |
Mar 22, 2005 | 37.85 | 37.85 | 37.46 | 37.46 | 700 | -0.63(-1.65%) |
Mar 21, 2005 | 38.14 | 38.17 | 38.09 | 38.09 | 70,300 | -0.30(-0.78%) |
Mar 18, 2005 | 38.47 | 38.49 | 38.39 | 38.39 | 1,800 | -0.15(-0.39%) |
Mar 17, 2005 | 38.54 | 38.54 | 38.54 | 38.54 | 100 | -0.06(-0.16%) |
Mar 16, 2005 | 38.70 | 38.70 | 38.60 | 38.60 | 5,100 | -0.30(-0.77%) |
Mar 15, 2005 | 39.04 | 39.04 | 38.90 | 38.90 | 5,500 | +0.13(+0.34%) |
Mar 14, 2005 | 38.85 | 38.85 | 38.77 | 38.77 | 2,300 | -0.20(-0.51%) |
Mar 11, 2005 | 39.14 | 39.14 | 38.97 | 38.97 | 800 | +0.07(+0.18%) |
Mar 10, 2005 | 38.90 | 38.90 | 38.90 | 38.90 | 0 | +0.00(+0.00%) |
Mar 09, 2005 | 39.05 | 39.11 | 38.90 | 38.90 | 17,100 | -0.28(-0.71%) |
Mar 08, 2005 | 39.25 | 39.29 | 39.18 | 39.18 | 2,600 | +0.18(+0.46%) |
Mar 07, 2005 | 39.25 | 39.25 | 38.94 | 39.00 | 14,400 | -0.10(-0.26%) |
Mar 04, 2005 | 39.20 | 39.25 | 39.01 | 39.10 | 3,800 | +0.44(+1.14%) |
Mar 03, 2005 | 38.80 | 38.80 | 38.60 | 38.66 | 2,500 | +0.12(+0.31%) |
Mar 02, 2005 | 38.40 | 38.64 | 38.40 | 38.54 | 16,500 | -0.16(-0.41%) |
Mar 01, 2005 | 38.65 | 38.71 | 38.65 | 38.70 | 21,600 | +0.15(+0.39%) |
Feb 28, 2005 | 38.75 | 38.80 | 38.41 | 38.55 | 157,400 | -0.15(-0.39%) |
Feb 25, 2005 | 38.46 | 38.77 | 38.46 | 38.70 | 3,500 | +0.25(+0.65%) |
Feb 24, 2005 | 38.48 | 38.48 | 38.22 | 38.45 | 2,800 | +0.16(+0.42%) |
Feb 23, 2005 | 38.35 | 38.35 | 38.24 | 38.29 | 1,000 | -0.15(-0.39%) |
Feb 22, 2005 | 38.58 | 38.67 | 38.44 | 38.44 | 156,800 | +0.09(+0.23%) |
Feb 18, 2005 | 38.26 | 38.35 | 38.17 | 38.35 | 26,600 | +0.14(+0.37%) |
Feb 17, 2005 | 38.28 | 38.31 | 38.19 | 38.21 | 7,100 | -0.04(-0.10%) |
Feb 16, 2005 | 38.20 | 38.25 | 37.90 | 38.25 | 19,500 | +0.01(+0.03%) |
Feb 15, 2005 | 38.16 | 38.24 | 38.16 | 38.24 | 200 | +0.10(+0.26%) |
Feb 14, 2005 | 37.96 | 38.17 | 37.96 | 38.14 | 16,000 | +0.39(+1.03%) |
Feb 11, 2005 | 37.54 | 37.82 | 37.53 | 37.75 | 9,100 | +0.28(+0.75%) |
Feb 10, 2005 | 37.44 | 37.47 | 37.44 | 37.47 | 1,400 | +0.36(+0.97%) |
Feb 09, 2005 | 37.30 | 37.30 | 37.01 | 37.11 | 3,800 | -0.03(-0.08%) |
Feb 08, 2005 | 37.07 | 37.17 | 37.05 | 37.14 | 1,900 | +0.07(+0.19%) |
Feb 07, 2005 | 37.34 | 37.34 | 36.88 | 37.07 | 7,200 | -0.21(-0.56%) |
Feb 04, 2005 | 37.28 | 37.38 | 37.28 | 37.28 | 6,200 | +0.15(+0.40%) |
Feb 03, 2005 | 37.03 | 37.13 | 37.03 | 37.13 | 1,500 | -0.23(-0.62%) |
Feb 02, 2005 | 37.39 | 37.39 | 37.30 | 37.36 | 3,900 | +0.07(+0.19%) |