Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 27.73 | 27.81 | 26.61 | 26.85 | 296,189 | -0.77(-2.78%) |
Apr 28, 2005 | 28.33 | 28.35 | 27.62 | 27.62 | 176,801 | -1.16(-4.02%) |
Apr 27, 2005 | 27.40 | 29.39 | 26.99 | 28.78 | 220,935 | +1.30(+4.75%) |
Apr 26, 2005 | 27.64 | 27.68 | 27.22 | 27.47 | 87,059 | -0.18(-0.65%) |
Apr 25, 2005 | 27.21 | 27.65 | 27.06 | 27.65 | 105,168 | +0.36(+1.31%) |
Apr 22, 2005 | 27.36 | 27.52 | 26.95 | 27.29 | 161,106 | -0.11(-0.41%) |
Apr 21, 2005 | 27.14 | 27.73 | 27.08 | 27.40 | 133,875 | +0.38(+1.41%) |
Apr 20, 2005 | 27.58 | 27.58 | 27.02 | 27.02 | 144,875 | -0.66(-2.40%) |
Apr 19, 2005 | 27.17 | 27.82 | 27.10 | 27.69 | 92,827 | +0.51(+1.89%) |
Apr 18, 2005 | 27.30 | 27.34 | 26.76 | 27.17 | 147,290 | -0.24(-0.87%) |
Apr 15, 2005 | 27.85 | 27.85 | 27.18 | 27.41 | 181,094 | -0.43(-1.55%) |
Apr 14, 2005 | 27.66 | 27.99 | 27.64 | 27.84 | 99,937 | +0.18(+0.65%) |
Apr 13, 2005 | 28.18 | 28.18 | 27.51 | 27.66 | 78,071 | -0.57(-2.03%) |
Apr 12, 2005 | 27.29 | 28.33 | 27.23 | 28.24 | 97,388 | +0.95(+3.50%) |
Apr 11, 2005 | 27.69 | 27.69 | 27.22 | 27.28 | 63,047 | -0.37(-1.32%) |
Apr 08, 2005 | 27.98 | 28.07 | 27.65 | 27.65 | 51,511 | -0.33(-1.17%) |
Apr 07, 2005 | 27.73 | 28.07 | 27.40 | 27.98 | 95,108 | +0.25(+0.91%) |
Apr 06, 2005 | 27.81 | 28.19 | 27.72 | 27.72 | 90,413 | -0.08(-0.29%) |
Apr 05, 2005 | 27.92 | 27.93 | 27.46 | 27.81 | 122,205 | -0.07(-0.24%) |
Apr 04, 2005 | 27.51 | 28.03 | 27.02 | 27.87 | 106,510 | +0.31(+1.11%) |
Apr 01, 2005 | 27.97 | 28.15 | 27.31 | 27.57 | 123,010 | -0.40(-1.44%) |
Mar 31, 2005 | 27.73 | 28.07 | 27.61 | 27.97 | 190,082 | +0.20(+0.72%) |
Mar 30, 2005 | 27.51 | 28.01 | 27.51 | 27.77 | 127,973 | +0.19(+0.70%) |
Mar 29, 2005 | 26.95 | 27.57 | 26.95 | 27.57 | 266,678 | +0.59(+2.18%) |
Mar 28, 2005 | 26.99 | 27.57 | 26.44 | 26.99 | 259,836 | +0.18(+0.67%) |
Mar 24, 2005 | 26.46 | 26.98 | 26.43 | 26.81 | 427,114 | +0.51(+1.96%) |
Mar 23, 2005 | 26.25 | 26.46 | 25.87 | 26.29 | 361,786 | +0.05(+0.20%) |
Mar 22, 2005 | 27.08 | 27.57 | 26.24 | 26.24 | 358,298 | -0.81(-2.98%) |
Mar 21, 2005 | 28.33 | 28.33 | 26.62 | 27.05 | 823,107 | -0.01(-0.03%) |
Mar 18, 2005 | 30.15 | 30.18 | 26.76 | 27.05 | 1,057,322 | -3.00(-10.00%) |
Mar 17, 2005 | 30.12 | 30.36 | 29.79 | 30.06 | 43,596 | -0.07(-0.22%) |
Mar 16, 2005 | 29.82 | 30.18 | 29.48 | 30.12 | 128,644 | +0.26(+0.87%) |
Mar 15, 2005 | 30.04 | 30.27 | 29.86 | 29.86 | 63,047 | -0.15(-0.50%) |
Mar 14, 2005 | 30.04 | 30.44 | 29.73 | 30.01 | 67,340 | -0.10(-0.32%) |
Mar 11, 2005 | 29.93 | 30.15 | 29.82 | 30.11 | 46,145 | +0.15(+0.50%) |
Mar 10, 2005 | 30.18 | 30.47 | 29.96 | 29.96 | 60,901 | -0.22(-0.72%) |
Mar 09, 2005 | 30.53 | 30.56 | 29.89 | 30.18 | 158,692 | -0.18(-0.59%) |
Mar 08, 2005 | 30.55 | 30.72 | 30.20 | 30.36 | 79,413 | -0.19(-0.63%) |
Mar 07, 2005 | 30.42 | 30.97 | 30.39 | 30.55 | 107,717 | +0.13(+0.44%) |
Mar 04, 2005 | 30.19 | 30.56 | 30.06 | 30.42 | 44,267 | +0.26(+0.87%) |
Mar 03, 2005 | 30.42 | 30.49 | 29.88 | 30.15 | 66,132 | -0.22(-0.71%) |
Mar 02, 2005 | 30.15 | 30.71 | 29.98 | 30.37 | 57,279 | +0.14(+0.47%) |
Mar 01, 2005 | 29.78 | 30.56 | 29.74 | 30.23 | 61,974 | +0.42(+1.40%) |
Feb 28, 2005 | 30.83 | 30.83 | 29.68 | 29.81 | 114,693 | -0.98(-3.17%) |
Feb 25, 2005 | 30.36 | 31.41 | 30.17 | 30.79 | 88,937 | +0.36(+1.18%) |
Feb 24, 2005 | 30.23 | 30.62 | 29.89 | 30.43 | 66,132 | +0.09(+0.29%) |
Feb 23, 2005 | 29.56 | 30.62 | 29.49 | 30.34 | 107,315 | +0.81(+2.75%) |
Feb 22, 2005 | 30.38 | 30.50 | 29.48 | 29.53 | 134,278 | -0.63(-2.10%) |
Feb 18, 2005 | 31.15 | 31.29 | 30.10 | 30.16 | 104,900 | -0.97(-3.11%) |
Feb 17, 2005 | 31.42 | 32.00 | 31.13 | 31.13 | 127,839 | -0.33(-1.04%) |
Feb 16, 2005 | 31.26 | 32.04 | 30.85 | 31.46 | 159,094 | +0.21(+0.67%) |
Feb 15, 2005 | 31.14 | 31.97 | 31.14 | 31.25 | 207,386 | +0.07(+0.24%) |
Feb 14, 2005 | 31.62 | 31.84 | 31.18 | 31.18 | 71,498 | -0.38(-1.20%) |
Feb 11, 2005 | 30.91 | 31.73 | 30.58 | 31.56 | 93,230 | +0.65(+2.10%) |
Feb 10, 2005 | 31.25 | 31.31 | 30.71 | 30.91 | 66,535 | -0.34(-1.10%) |
Feb 09, 2005 | 31.46 | 31.72 | 31.12 | 31.25 | 67,071 | -0.21(-0.66%) |
Feb 08, 2005 | 31.31 | 31.46 | 31.05 | 31.46 | 51,242 | -0.01(-0.05%) |
Feb 07, 2005 | 30.82 | 31.47 | 30.80 | 31.47 | 57,547 | +0.47(+1.51%) |
Feb 04, 2005 | 31.42 | 31.42 | 30.84 | 31.00 | 102,083 | -0.32(-1.02%) |
Feb 03, 2005 | 31.39 | 31.41 | 31.12 | 31.32 | 109,998 | -0.07(-0.21%) |
Feb 02, 2005 | 31.38 | 31.46 | 30.91 | 31.39 | 153,997 | +0.01(+0.02%) |