Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 26.73 | 27.06 | 26.04 | 26.80 | 211,499 | +0.04(+0.15%) |
Apr 28, 2005 | 27.12 | 27.84 | 26.76 | 26.76 | 181,346 | -0.53(-1.94%) |
Apr 27, 2005 | 27.81 | 27.94 | 26.72 | 27.29 | 147,704 | -0.40(-1.44%) |
Apr 26, 2005 | 28.29 | 28.42 | 27.52 | 27.69 | 223,240 | -0.57(-2.02%) |
Apr 25, 2005 | 27.64 | 28.55 | 27.26 | 28.26 | 251,290 | +0.79(+2.88%) |
Apr 22, 2005 | 28.08 | 29.01 | 27.13 | 27.47 | 233,937 | -0.88(-3.10%) |
Apr 21, 2005 | 27.59 | 28.49 | 27.31 | 28.35 | 336,447 | +0.91(+3.32%) |
Apr 20, 2005 | 27.67 | 28.01 | 27.35 | 27.44 | 224,405 | -0.42(-1.51%) |
Apr 19, 2005 | 28.12 | 28.40 | 27.60 | 27.86 | 238,887 | -0.12(-0.43%) |
Apr 18, 2005 | 26.51 | 28.00 | 26.00 | 27.98 | 411,360 | +1.48(+5.58%) |
Apr 15, 2005 | 27.49 | 27.60 | 26.39 | 26.50 | 280,038 | -0.85(-3.11%) |
Apr 14, 2005 | 27.41 | 28.00 | 27.30 | 27.35 | 267,513 | -0.20(-0.73%) |
Apr 13, 2005 | 28.06 | 28.30 | 27.20 | 27.55 | 184,556 | -0.42(-1.50%) |
Apr 12, 2005 | 27.73 | 28.18 | 27.65 | 27.97 | 247,847 | +0.15(+0.54%) |
Apr 11, 2005 | 27.99 | 28.38 | 27.63 | 27.82 | 141,328 | -0.29(-1.03%) |
Apr 08, 2005 | 29.07 | 29.28 | 28.11 | 28.11 | 143,453 | -0.89(-3.07%) |
Apr 07, 2005 | 28.81 | 29.10 | 28.58 | 29.00 | 140,059 | +0.36(+1.26%) |
Apr 06, 2005 | 29.20 | 29.39 | 28.63 | 28.64 | 260,633 | -0.41(-1.41%) |
Apr 05, 2005 | 28.70 | 29.26 | 28.52 | 29.05 | 251,535 | +0.38(+1.33%) |
Apr 04, 2005 | 28.95 | 28.95 | 28.10 | 28.67 | 234,191 | -0.07(-0.24%) |
Apr 01, 2005 | 28.72 | 28.90 | 28.03 | 28.74 | 304,431 | +0.11(+0.38%) |
Mar 31, 2005 | 28.53 | 28.69 | 28.05 | 28.63 | 301,620 | +0.26(+0.92%) |
Mar 30, 2005 | 28.25 | 28.69 | 27.85 | 28.37 | 422,660 | +0.16(+0.57%) |
Mar 29, 2005 | 28.91 | 29.05 | 28.00 | 28.21 | 297,209 | -0.80(-2.76%) |
Mar 28, 2005 | 29.31 | 29.65 | 28.62 | 29.01 | 201,577 | -0.31(-1.06%) |
Mar 24, 2005 | 29.18 | 29.70 | 28.88 | 29.32 | 150,069 | +0.32(+1.10%) |
Mar 23, 2005 | 29.04 | 29.65 | 28.95 | 29.00 | 229,279 | -0.21(-0.72%) |
Mar 22, 2005 | 29.36 | 30.00 | 29.02 | 29.21 | 205,846 | -0.34(-1.15%) |
Mar 21, 2005 | 29.18 | 29.86 | 29.18 | 29.55 | 305,763 | +0.21(+0.72%) |
Mar 18, 2005 | 29.08 | 30.06 | 28.95 | 29.34 | 538,552 | -0.05(-0.17%) |
Mar 17, 2005 | 28.83 | 29.67 | 28.66 | 29.39 | 429,349 | +0.64(+2.23%) |
Mar 16, 2005 | 29.40 | 29.41 | 28.58 | 28.75 | 420,591 | -0.75(-2.54%) |
Mar 15, 2005 | 30.18 | 30.40 | 29.26 | 29.50 | 405,581 | -0.51(-1.70%) |
Mar 14, 2005 | 30.10 | 30.45 | 29.76 | 30.01 | 219,801 | +0.12(+0.40%) |
Mar 11, 2005 | 30.05 | 30.43 | 29.70 | 29.89 | 212,235 | -0.13(-0.43%) |
Mar 10, 2005 | 30.07 | 30.47 | 29.08 | 30.02 | 317,815 | +0.06(+0.20%) |
Mar 09, 2005 | 30.26 | 30.60 | 29.89 | 29.96 | 265,870 | -0.43(-1.41%) |
Mar 08, 2005 | 31.40 | 31.55 | 30.26 | 30.39 | 309,655 | -1.30(-4.10%) |
Mar 07, 2005 | 32.19 | 32.19 | 31.41 | 31.69 | 387,652 | -0.39(-1.22%) |
Mar 04, 2005 | 31.80 | 32.50 | 31.33 | 32.08 | 336,189 | +0.55(+1.74%) |
Mar 03, 2005 | 31.68 | 32.48 | 30.85 | 31.53 | 746,992 | -0.01(-0.03%) |
Mar 02, 2005 | 30.00 | 31.90 | 29.71 | 31.54 | 959,526 | +1.64(+5.48%) |
Mar 01, 2005 | 27.94 | 30.75 | 26.04 | 29.90 | 4,194,558 | -1.27(-4.07%) |
Feb 28, 2005 | 31.69 | 31.69 | 30.85 | 31.17 | 333,478 | -0.28(-0.89%) |
Feb 25, 2005 | 31.53 | 31.68 | 31.05 | 31.45 | 171,099 | -0.04(-0.13%) |
Feb 24, 2005 | 31.01 | 31.60 | 30.70 | 31.49 | 267,290 | +0.54(+1.74%) |
Feb 23, 2005 | 30.60 | 31.10 | 30.49 | 30.95 | 370,929 | +0.63(+2.08%) |
Feb 22, 2005 | 31.54 | 31.73 | 29.51 | 30.32 | 447,272 | -1.46(-4.59%) |
Feb 18, 2005 | 32.42 | 32.42 | 31.48 | 31.78 | 309,195 | -0.48(-1.49%) |
Feb 17, 2005 | 33.95 | 34.00 | 32.11 | 32.26 | 414,060 | -1.61(-4.75%) |
Feb 16, 2005 | 33.77 | 34.18 | 33.65 | 33.87 | 436,105 | +0.03(+0.09%) |
Feb 15, 2005 | 34.75 | 34.80 | 33.55 | 33.84 | 658,784 | -0.95(-2.73%) |
Feb 14, 2005 | 33.40 | 34.87 | 33.40 | 34.79 | 472,974 | +1.61(+4.85%) |
Feb 11, 2005 | 32.51 | 33.47 | 32.06 | 33.18 | 455,522 | +1.00(+3.11%) |
Feb 10, 2005 | 30.70 | 33.41 | 30.70 | 32.18 | 921,600 | +1.35(+4.38%) |
Feb 09, 2005 | 31.10 | 31.68 | 30.67 | 30.83 | 305,112 | -0.57(-1.82%) |
Feb 08, 2005 | 30.55 | 31.52 | 30.45 | 31.40 | 296,389 | +0.60(+1.95%) |
Feb 07, 2005 | 31.19 | 31.60 | 30.35 | 30.80 | 183,319 | -0.24(-0.77%) |
Feb 04, 2005 | 30.71 | 31.13 | 30.31 | 31.04 | 131,659 | +0.51(+1.67%) |
Feb 03, 2005 | 31.08 | 31.08 | 30.25 | 30.53 | 176,019 | -0.74(-2.37%) |
Feb 02, 2005 | 31.05 | 31.43 | 30.74 | 31.27 | 129,494 | +0.00(+0.00%) |