Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 27.73 | 27.76 | 26.98 | 27.76 | 691,517 | +0.01(+0.02%) |
Apr 28, 2005 | 27.52 | 27.82 | 27.20 | 27.75 | 505,957 | +0.13(+0.49%) |
Apr 27, 2005 | 27.14 | 27.75 | 26.85 | 27.62 | 708,216 | +0.42(+1.53%) |
Apr 26, 2005 | 27.62 | 27.62 | 27.13 | 27.20 | 391,251 | -0.45(-1.62%) |
Apr 25, 2005 | 27.35 | 27.68 | 27.33 | 27.65 | 458,826 | +0.29(+1.08%) |
Apr 22, 2005 | 27.66 | 27.78 | 27.22 | 27.35 | 276,700 | -0.47(-1.68%) |
Apr 21, 2005 | 27.75 | 27.91 | 27.34 | 27.82 | 298,705 | +0.21(+0.77%) |
Apr 20, 2005 | 28.42 | 28.42 | 27.57 | 27.61 | 313,531 | -0.82(-2.88%) |
Apr 19, 2005 | 28.53 | 28.58 | 28.26 | 28.43 | 293,399 | -0.04(-0.14%) |
Apr 18, 2005 | 28.06 | 28.61 | 27.91 | 28.47 | 189,461 | +0.44(+1.58%) |
Apr 15, 2005 | 28.35 | 28.35 | 27.97 | 28.03 | 264,215 | -0.38(-1.35%) |
Apr 14, 2005 | 28.99 | 28.99 | 28.39 | 28.41 | 460,855 | -0.58(-1.99%) |
Apr 13, 2005 | 29.48 | 29.48 | 28.98 | 28.99 | 336,004 | -0.42(-1.44%) |
Apr 12, 2005 | 28.93 | 29.55 | 28.82 | 29.41 | 188,056 | +0.45(+1.55%) |
Apr 11, 2005 | 28.99 | 29.22 | 28.93 | 28.96 | 149,196 | -0.03(-0.11%) |
Apr 08, 2005 | 29.25 | 29.25 | 28.97 | 28.99 | 188,056 | -0.20(-0.68%) |
Apr 07, 2005 | 29.22 | 29.51 | 29.12 | 29.19 | 176,195 | -0.03(-0.09%) |
Apr 06, 2005 | 29.19 | 29.45 | 29.17 | 29.22 | 205,691 | +0.13(+0.44%) |
Apr 05, 2005 | 28.83 | 29.30 | 28.83 | 29.09 | 356,761 | +0.23(+0.80%) |
Apr 04, 2005 | 28.74 | 28.92 | 28.49 | 28.86 | 224,731 | +0.12(+0.40%) |
Apr 01, 2005 | 28.99 | 29.22 | 28.61 | 28.74 | 321,803 | -0.19(-0.64%) |
Mar 31, 2005 | 28.81 | 29.16 | 28.74 | 28.93 | 235,811 | +0.19(+0.67%) |
Mar 30, 2005 | 28.28 | 28.87 | 28.28 | 28.74 | 819,801 | +0.52(+1.84%) |
Mar 29, 2005 | 28.27 | 28.31 | 28.11 | 28.22 | 1,356,660 | -0.12(-0.43%) |
Mar 28, 2005 | 28.51 | 28.64 | 28.34 | 28.34 | 341,310 | -0.06(-0.23%) |
Mar 24, 2005 | 28.74 | 28.90 | 28.40 | 28.41 | 218,020 | -0.27(-0.94%) |
Mar 23, 2005 | 28.83 | 28.83 | 28.63 | 28.67 | 314,780 | -0.22(-0.75%) |
Mar 22, 2005 | 29.11 | 29.22 | 28.80 | 28.89 | 276,544 | -0.21(-0.73%) |
Mar 21, 2005 | 29.42 | 29.43 | 29.07 | 29.10 | 231,598 | -0.32(-1.09%) |
Mar 18, 2005 | 29.35 | 29.48 | 29.14 | 29.42 | 288,717 | +0.02(+0.07%) |
Mar 17, 2005 | 29.48 | 29.49 | 29.21 | 29.40 | 326,016 | -0.14(-0.48%) |
Mar 16, 2005 | 29.74 | 29.82 | 29.48 | 29.55 | 260,782 | -0.22(-0.75%) |
Mar 15, 2005 | 29.80 | 29.90 | 29.57 | 29.77 | 215,055 | -0.01(-0.02%) |
Mar 14, 2005 | 29.67 | 29.92 | 29.66 | 29.78 | 332,259 | +0.08(+0.28%) |
Mar 11, 2005 | 29.76 | 29.89 | 29.56 | 29.69 | 137,648 | -0.02(-0.06%) |
Mar 10, 2005 | 29.76 | 29.86 | 29.58 | 29.71 | 122,665 | -0.03(-0.09%) |
Mar 09, 2005 | 30.07 | 30.07 | 29.71 | 29.74 | 177,756 | -0.37(-1.21%) |
Mar 08, 2005 | 30.14 | 30.21 | 30.03 | 30.10 | 382,199 | -0.01(-0.04%) |
Mar 07, 2005 | 30.15 | 30.24 | 30.09 | 30.12 | 199,917 | +0.04(+0.13%) |
Mar 04, 2005 | 29.93 | 30.18 | 29.85 | 30.08 | 404,828 | +0.21(+0.71%) |
Mar 03, 2005 | 29.83 | 29.99 | 29.68 | 29.87 | 478,646 | +0.07(+0.24%) |
Mar 02, 2005 | 29.83 | 30.12 | 29.63 | 29.80 | 464,445 | -0.03(-0.11%) |
Mar 01, 2005 | 29.79 | 30.04 | 29.75 | 29.83 | 547,626 | +0.04(+0.15%) |
Feb 28, 2005 | 29.65 | 29.86 | 29.57 | 29.78 | 419,966 | +0.12(+0.39%) |
Feb 25, 2005 | 29.55 | 29.69 | 29.44 | 29.67 | 434,012 | -0.06(-0.22%) |
Feb 24, 2005 | 29.73 | 29.77 | 29.58 | 29.73 | 554,337 | -0.01(-0.02%) |
Feb 23, 2005 | 29.96 | 30.08 | 29.74 | 29.74 | 476,149 | -0.21(-0.71%) |
Feb 22, 2005 | 30.37 | 30.37 | 29.93 | 29.95 | 253,759 | -0.42(-1.39%) |
Feb 18, 2005 | 30.63 | 30.70 | 30.35 | 30.37 | 221,610 | -0.25(-0.82%) |
Feb 17, 2005 | 30.67 | 30.67 | 30.44 | 30.62 | 326,953 | -0.04(-0.15%) |
Feb 16, 2005 | 30.92 | 30.98 | 30.64 | 30.67 | 429,018 | -0.29(-0.93%) |
Feb 15, 2005 | 30.89 | 31.08 | 30.81 | 30.96 | 150,757 | +0.06(+0.21%) |
Feb 14, 2005 | 30.65 | 30.95 | 30.65 | 30.89 | 223,639 | +0.30(+0.98%) |
Feb 11, 2005 | 30.54 | 30.66 | 30.47 | 30.59 | 376,113 | +0.08(+0.27%) |
Feb 10, 2005 | 30.61 | 30.77 | 30.45 | 30.51 | 403,268 | -0.04(-0.13%) |
Feb 09, 2005 | 30.95 | 31.06 | 30.55 | 30.55 | 143,422 | -0.47(-1.51%) |
Feb 08, 2005 | 31.08 | 31.26 | 30.94 | 31.01 | 134,526 | -0.07(-0.23%) |
Feb 07, 2005 | 31.21 | 31.40 | 31.05 | 31.08 | 298,705 | -0.06(-0.19%) |
Feb 04, 2005 | 30.77 | 31.17 | 30.77 | 31.14 | 288,873 | +0.38(+1.25%) |
Feb 03, 2005 | 30.57 | 30.82 | 30.57 | 30.76 | 234,095 | +0.03(+0.08%) |
Feb 02, 2005 | 30.47 | 30.90 | 30.44 | 30.73 | 370,182 | +0.30(+0.99%) |