Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 28.57 | 28.66 | 28.34 | 28.58 | 65,939 | +0.37(+1.32%) |
Apr 28, 2005 | 28.44 | 28.58 | 28.19 | 28.21 | 70,335 | -0.50(-1.73%) |
Apr 27, 2005 | 28.66 | 28.80 | 28.52 | 28.70 | 127,726 | -0.22(-0.75%) |
Apr 26, 2005 | 29.09 | 29.09 | 28.92 | 28.92 | 143,356 | -0.35(-1.20%) |
Apr 25, 2005 | 29.24 | 29.27 | 29.09 | 29.27 | 56,658 | +0.36(+1.25%) |
Apr 22, 2005 | 29.34 | 29.34 | 28.83 | 28.91 | 161,428 | -0.43(-1.45%) |
Apr 21, 2005 | 29.07 | 29.35 | 28.99 | 29.34 | 111,119 | +0.68(+2.36%) |
Apr 20, 2005 | 28.99 | 29.07 | 28.66 | 28.66 | 104,281 | -0.45(-1.55%) |
Apr 19, 2005 | 28.87 | 29.11 | 28.87 | 29.11 | 126,505 | +0.16(+0.57%) |
Apr 18, 2005 | 28.87 | 28.99 | 28.79 | 28.95 | 243,242 | -0.01(-0.03%) |
Apr 15, 2005 | 29.38 | 29.42 | 28.87 | 28.96 | 285,492 | -0.52(-1.78%) |
Apr 14, 2005 | 29.62 | 29.64 | 29.37 | 29.48 | 451,805 | -0.19(-0.63%) |
Apr 13, 2005 | 29.76 | 29.85 | 29.65 | 29.67 | 241,532 | -0.44(-1.46%) |
Apr 12, 2005 | 29.76 | 30.14 | 29.61 | 30.11 | 67,892 | +0.05(+0.18%) |
Apr 11, 2005 | 30.01 | 30.09 | 29.87 | 30.05 | 92,314 | +0.23(+0.75%) |
Apr 08, 2005 | 29.83 | 29.94 | 29.73 | 29.83 | 124,795 | -0.02(-0.07%) |
Apr 07, 2005 | 29.81 | 29.93 | 29.75 | 29.85 | 70,579 | +0.23(+0.76%) |
Apr 06, 2005 | 29.60 | 29.75 | 29.52 | 29.62 | 189,025 | +0.04(+0.14%) |
Apr 05, 2005 | 29.34 | 29.58 | 29.34 | 29.58 | 105,746 | +0.15(+0.50%) |
Apr 04, 2005 | 29.31 | 29.44 | 29.17 | 29.44 | 47,866 | +0.09(+0.32%) |
Apr 01, 2005 | 29.73 | 29.73 | 29.28 | 29.34 | 112,585 | -0.26(-0.89%) |
Mar 31, 2005 | 29.83 | 29.83 | 29.48 | 29.60 | 29,794 | -0.08(-0.28%) |
Mar 30, 2005 | 29.60 | 29.73 | 29.49 | 29.69 | 55,681 | +0.45(+1.54%) |
Mar 29, 2005 | 29.38 | 29.61 | 29.24 | 29.24 | 350,210 | -0.35(-1.18%) |
Mar 28, 2005 | 29.56 | 29.60 | 29.46 | 29.58 | 63,252 | -0.02(-0.07%) |
Mar 24, 2005 | 29.53 | 29.78 | 29.53 | 29.60 | 104,037 | +0.09(+0.29%) |
Mar 23, 2005 | 29.44 | 29.58 | 29.40 | 29.52 | 354,850 | +0.02(+0.07%) |
Mar 22, 2005 | 29.87 | 30.11 | 29.40 | 29.50 | 205,388 | -0.51(-1.71%) |
Mar 21, 2005 | 30.15 | 30.15 | 29.87 | 30.01 | 119,911 | -0.19(-0.62%) |
Mar 18, 2005 | 30.28 | 30.30 | 30.08 | 30.20 | 94,024 | -0.14(-0.47%) |
Mar 17, 2005 | 30.20 | 30.36 | 30.18 | 30.34 | 194,398 | -0.05(-0.16%) |
Mar 16, 2005 | 30.48 | 30.59 | 30.30 | 30.39 | 139,449 | -0.03(-0.11%) |
Mar 15, 2005 | 30.71 | 30.71 | 30.40 | 30.42 | 101,350 | -0.28(-0.92%) |
Mar 14, 2005 | 30.59 | 30.71 | 30.43 | 30.71 | 85,965 | +0.08(+0.25%) |
Mar 11, 2005 | 30.75 | 30.83 | 30.61 | 30.63 | 415,172 | -0.04(-0.13%) |
Mar 10, 2005 | 30.79 | 30.81 | 30.53 | 30.67 | 115,759 | +0.00(+0.01%) |
Mar 09, 2005 | 30.79 | 30.85 | 30.67 | 30.67 | 75,707 | -0.20(-0.66%) |
Mar 08, 2005 | 30.83 | 30.95 | 30.75 | 30.87 | 195,863 | +0.14(+0.45%) |
Mar 07, 2005 | 30.71 | 30.77 | 30.59 | 30.73 | 289,155 | -0.04(-0.13%) |
Mar 04, 2005 | 30.59 | 30.81 | 30.47 | 30.77 | 183,896 | +0.54(+1.80%) |
Mar 03, 2005 | 30.30 | 30.31 | 30.04 | 30.23 | 71,067 | +0.15(+0.49%) |
Mar 02, 2005 | 30.09 | 30.28 | 29.98 | 30.08 | 60,810 | -0.38(-1.25%) |
Mar 01, 2005 | 30.38 | 30.50 | 30.28 | 30.46 | 105,502 | +0.12(+0.41%) |
Feb 28, 2005 | 30.32 | 30.46 | 29.90 | 30.34 | 122,842 | -0.21(-0.68%) |
Feb 25, 2005 | 30.26 | 30.55 | 30.10 | 30.55 | 162,405 | +0.37(+1.22%) |
Feb 24, 2005 | 29.98 | 30.18 | 29.90 | 30.18 | 71,556 | +0.12(+0.41%) |
Feb 23, 2005 | 29.99 | 30.12 | 29.81 | 30.05 | 273,525 | +0.07(+0.23%) |
Feb 22, 2005 | 30.10 | 30.18 | 29.93 | 29.99 | 283,782 | -0.15(-0.50%) |
Feb 18, 2005 | 29.98 | 30.18 | 29.98 | 30.14 | 48,843 | +0.04(+0.14%) |
Feb 17, 2005 | 30.13 | 30.18 | 29.93 | 30.10 | 105,746 | +0.12(+0.41%) |
Feb 16, 2005 | 29.95 | 29.99 | 29.69 | 29.97 | 102,572 | -0.04(-0.14%) |
Feb 15, 2005 | 29.91 | 30.07 | 29.90 | 30.01 | 145,066 | +0.17(+0.58%) |
Feb 14, 2005 | 29.71 | 29.89 | 29.69 | 29.84 | 190,246 | +0.20(+0.66%) |
Feb 11, 2005 | 29.48 | 29.69 | 29.40 | 29.65 | 82,301 | +0.27(+0.91%) |
Feb 10, 2005 | 29.20 | 29.38 | 29.20 | 29.38 | 99,397 | +0.27(+0.91%) |
Feb 09, 2005 | 29.21 | 29.21 | 29.04 | 29.11 | 150,927 | -0.05(-0.18%) |
Feb 08, 2005 | 29.01 | 29.22 | 28.97 | 29.17 | 318,461 | +0.02(+0.06%) |
Feb 07, 2005 | 29.36 | 29.37 | 28.97 | 29.15 | 191,712 | -0.21(-0.73%) |
Feb 04, 2005 | 29.27 | 29.44 | 29.20 | 29.36 | 172,662 | +0.07(+0.24%) |
Feb 03, 2005 | 29.11 | 29.29 | 29.04 | 29.29 | 116,736 | -0.14(-0.49%) |
Feb 02, 2005 | 29.46 | 29.46 | 29.26 | 29.44 | 92,803 | +0.06(+0.20%) |