Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 28.25 | 28.28 | 27.48 | 28.27 | 678,933 | +0.01(+0.02%) |
Apr 28, 2005 | 28.03 | 28.33 | 27.70 | 28.27 | 496,750 | +0.14(+0.49%) |
Apr 27, 2005 | 27.64 | 28.26 | 27.35 | 28.13 | 695,328 | +0.42(+1.53%) |
Apr 26, 2005 | 28.13 | 28.13 | 27.63 | 27.70 | 384,131 | -0.46(-1.62%) |
Apr 25, 2005 | 27.85 | 28.19 | 27.84 | 28.16 | 450,477 | +0.30(+1.08%) |
Apr 22, 2005 | 28.17 | 28.30 | 27.72 | 27.86 | 271,665 | -0.48(-1.68%) |
Apr 21, 2005 | 28.26 | 28.42 | 27.84 | 28.34 | 293,269 | +0.22(+0.77%) |
Apr 20, 2005 | 28.94 | 28.94 | 28.08 | 28.12 | 307,826 | -0.84(-2.88%) |
Apr 19, 2005 | 29.06 | 29.11 | 28.78 | 28.96 | 288,060 | -0.04(-0.13%) |
Apr 18, 2005 | 28.58 | 29.14 | 28.42 | 29.00 | 186,013 | +0.45(+1.58%) |
Apr 15, 2005 | 28.88 | 28.88 | 28.49 | 28.55 | 259,407 | -0.39(-1.35%) |
Apr 14, 2005 | 29.53 | 29.53 | 28.92 | 28.94 | 452,469 | -0.59(-1.99%) |
Apr 13, 2005 | 30.02 | 30.03 | 29.52 | 29.53 | 329,890 | -0.43(-1.44%) |
Apr 12, 2005 | 29.47 | 30.10 | 29.36 | 29.96 | 184,634 | +0.46(+1.55%) |
Apr 11, 2005 | 29.53 | 29.76 | 29.47 | 29.50 | 146,481 | -0.03(-0.11%) |
Apr 08, 2005 | 29.79 | 29.79 | 29.51 | 29.53 | 184,634 | -0.20(-0.68%) |
Apr 07, 2005 | 29.76 | 30.05 | 29.66 | 29.73 | 172,989 | -0.03(-0.09%) |
Apr 06, 2005 | 29.73 | 30.00 | 29.71 | 29.76 | 201,948 | +0.13(+0.44%) |
Apr 05, 2005 | 29.37 | 29.84 | 29.37 | 29.63 | 350,269 | +0.23(+0.80%) |
Apr 04, 2005 | 29.28 | 29.45 | 29.02 | 29.39 | 220,641 | +0.12(+0.40%) |
Apr 01, 2005 | 29.53 | 29.76 | 29.14 | 29.28 | 315,947 | -0.19(-0.64%) |
Mar 31, 2005 | 29.34 | 29.70 | 29.27 | 29.47 | 231,520 | +0.20(+0.67%) |
Mar 30, 2005 | 28.81 | 29.41 | 28.81 | 29.27 | 804,883 | +0.53(+1.84%) |
Mar 29, 2005 | 28.79 | 28.83 | 28.63 | 28.74 | 1,331,972 | -0.12(-0.43%) |
Mar 28, 2005 | 29.04 | 29.17 | 28.87 | 28.87 | 335,100 | -0.07(-0.23%) |
Mar 24, 2005 | 29.27 | 29.44 | 28.93 | 28.93 | 214,053 | -0.27(-0.94%) |
Mar 23, 2005 | 29.37 | 29.37 | 29.16 | 29.21 | 309,052 | -0.22(-0.75%) |
Mar 22, 2005 | 29.65 | 29.76 | 29.34 | 29.43 | 271,512 | -0.22(-0.73%) |
Mar 21, 2005 | 29.97 | 29.98 | 29.61 | 29.64 | 227,383 | -0.33(-1.09%) |
Mar 18, 2005 | 29.89 | 30.02 | 29.68 | 29.97 | 283,463 | +0.02(+0.07%) |
Mar 17, 2005 | 30.03 | 30.03 | 29.75 | 29.95 | 320,084 | -0.14(-0.48%) |
Mar 16, 2005 | 30.29 | 30.37 | 30.02 | 30.09 | 256,036 | -0.23(-0.75%) |
Mar 15, 2005 | 30.35 | 30.46 | 30.12 | 30.32 | 211,142 | -0.01(-0.02%) |
Mar 14, 2005 | 30.22 | 30.47 | 30.21 | 30.33 | 326,213 | +0.08(+0.28%) |
Mar 11, 2005 | 30.31 | 30.45 | 30.11 | 30.24 | 135,143 | -0.02(-0.06%) |
Mar 10, 2005 | 30.32 | 30.41 | 30.13 | 30.26 | 120,433 | -0.03(-0.09%) |
Mar 09, 2005 | 30.63 | 30.63 | 30.26 | 30.29 | 174,521 | -0.37(-1.21%) |
Mar 08, 2005 | 30.69 | 30.77 | 30.58 | 30.66 | 375,244 | -0.01(-0.04%) |
Mar 07, 2005 | 30.71 | 30.80 | 30.65 | 30.67 | 196,279 | +0.04(+0.13%) |
Mar 04, 2005 | 30.48 | 30.74 | 30.41 | 30.64 | 397,462 | +0.22(+0.71%) |
Mar 03, 2005 | 30.38 | 30.55 | 30.23 | 30.42 | 469,936 | +0.07(+0.24%) |
Mar 02, 2005 | 30.38 | 30.68 | 30.18 | 30.35 | 455,993 | -0.03(-0.11%) |
Mar 01, 2005 | 30.34 | 30.60 | 30.30 | 30.38 | 537,661 | +0.05(+0.15%) |
Feb 28, 2005 | 30.20 | 30.41 | 30.12 | 30.33 | 412,324 | +0.12(+0.39%) |
Feb 25, 2005 | 30.09 | 30.24 | 29.98 | 30.22 | 426,114 | -0.07(-0.22%) |
Feb 24, 2005 | 30.28 | 30.32 | 30.13 | 30.28 | 544,250 | -0.01(-0.02%) |
Feb 23, 2005 | 30.51 | 30.64 | 30.29 | 30.29 | 467,485 | -0.22(-0.71%) |
Feb 22, 2005 | 30.94 | 30.94 | 30.48 | 30.50 | 249,141 | -0.43(-1.39%) |
Feb 18, 2005 | 31.20 | 31.27 | 30.92 | 30.94 | 217,577 | -0.25(-0.82%) |
Feb 17, 2005 | 31.24 | 31.24 | 31.01 | 31.19 | 321,003 | -0.05(-0.15%) |
Feb 16, 2005 | 31.49 | 31.56 | 31.21 | 31.24 | 421,211 | -0.29(-0.93%) |
Feb 15, 2005 | 31.46 | 31.66 | 31.39 | 31.53 | 148,014 | +0.07(+0.21%) |
Feb 14, 2005 | 31.22 | 31.52 | 31.22 | 31.46 | 219,569 | +0.31(+0.98%) |
Feb 11, 2005 | 31.10 | 31.23 | 31.04 | 31.16 | 369,268 | +0.08(+0.27%) |
Feb 10, 2005 | 31.18 | 31.34 | 31.01 | 31.07 | 395,929 | -0.04(-0.13%) |
Feb 09, 2005 | 31.52 | 31.64 | 31.11 | 31.11 | 140,812 | -0.48(-1.51%) |
Feb 08, 2005 | 31.66 | 31.84 | 31.52 | 31.59 | 132,078 | -0.07(-0.23%) |
Feb 07, 2005 | 31.78 | 31.98 | 31.62 | 31.66 | 293,269 | -0.06(-0.19%) |
Feb 04, 2005 | 31.34 | 31.74 | 31.34 | 31.72 | 283,616 | +0.39(+1.25%) |
Feb 03, 2005 | 31.14 | 31.39 | 31.14 | 31.33 | 229,835 | +0.03(+0.08%) |
Feb 02, 2005 | 31.03 | 31.48 | 31.00 | 31.30 | 363,446 | +0.31(+0.99%) |