Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 29.51 | 29.54 | 28.89 | 29.44 | 294,490 | -0.07(-0.24%) |
Apr 28, 2005 | 30.34 | 30.36 | 29.43 | 29.51 | 281,759 | -0.79(-2.62%) |
Apr 27, 2005 | 30.40 | 31.11 | 30.03 | 30.31 | 253,668 | +0.00(+0.02%) |
Apr 26, 2005 | 31.06 | 31.06 | 30.25 | 30.30 | 222,314 | -0.87(-2.80%) |
Apr 25, 2005 | 30.68 | 31.20 | 30.68 | 31.17 | 115,208 | +0.59(+1.93%) |
Apr 22, 2005 | 30.94 | 31.04 | 30.34 | 30.59 | 189,172 | -0.41(-1.33%) |
Apr 21, 2005 | 30.54 | 31.20 | 30.50 | 31.00 | 216,527 | +0.46(+1.51%) |
Apr 20, 2005 | 30.87 | 30.95 | 30.54 | 30.54 | 332,893 | -0.27(-0.86%) |
Apr 19, 2005 | 29.63 | 30.89 | 29.57 | 30.80 | 586,982 | +1.27(+4.30%) |
Apr 18, 2005 | 30.11 | 30.11 | 29.15 | 29.54 | 217,474 | -0.12(-0.42%) |
Apr 15, 2005 | 30.40 | 30.50 | 29.47 | 29.66 | 240,621 | -0.71(-2.35%) |
Apr 14, 2005 | 30.46 | 30.85 | 30.31 | 30.37 | 285,547 | -0.01(-0.05%) |
Apr 13, 2005 | 30.98 | 30.98 | 30.28 | 30.39 | 258,192 | -0.55(-1.78%) |
Apr 12, 2005 | 30.87 | 31.03 | 30.39 | 30.94 | 217,580 | +0.05(+0.15%) |
Apr 11, 2005 | 31.10 | 31.10 | 30.71 | 30.89 | 207,058 | -0.17(-0.54%) |
Apr 08, 2005 | 31.56 | 31.56 | 31.05 | 31.06 | 154,768 | -0.43(-1.36%) |
Apr 07, 2005 | 31.55 | 31.72 | 31.35 | 31.48 | 165,499 | +0.10(+0.33%) |
Apr 06, 2005 | 31.69 | 31.79 | 31.36 | 31.38 | 239,885 | -0.31(-0.97%) |
Apr 05, 2005 | 31.82 | 31.84 | 31.65 | 31.69 | 176,441 | -0.03(-0.10%) |
Apr 04, 2005 | 31.72 | 31.84 | 31.45 | 31.72 | 135,408 | -0.10(-0.30%) |
Apr 01, 2005 | 31.82 | 31.99 | 31.55 | 31.82 | 255,667 | +0.17(+0.53%) |
Mar 31, 2005 | 31.19 | 31.77 | 31.17 | 31.65 | 165,604 | +0.48(+1.54%) |
Mar 30, 2005 | 30.76 | 31.20 | 30.76 | 31.17 | 243,567 | +0.44(+1.42%) |
Mar 29, 2005 | 31.36 | 31.82 | 30.68 | 30.73 | 207,900 | -0.62(-1.97%) |
Mar 28, 2005 | 31.03 | 31.55 | 30.95 | 31.35 | 202,639 | +0.32(+1.04%) |
Mar 24, 2005 | 30.91 | 31.17 | 30.89 | 31.03 | 233,572 | +0.19(+0.62%) |
Mar 23, 2005 | 31.27 | 31.27 | 30.73 | 30.84 | 219,158 | -0.51(-1.64%) |
Mar 22, 2005 | 31.86 | 32.23 | 31.32 | 31.35 | 277,446 | -0.49(-1.55%) |
Mar 21, 2005 | 32.34 | 32.40 | 31.79 | 31.84 | 128,464 | -0.45(-1.38%) |
Mar 18, 2005 | 32.13 | 32.33 | 31.89 | 32.29 | 518,383 | +0.38(+1.21%) |
Mar 17, 2005 | 31.54 | 32.04 | 31.46 | 31.91 | 284,285 | +0.44(+1.40%) |
Mar 16, 2005 | 31.43 | 31.67 | 31.29 | 31.46 | 194,222 | +0.05(+0.17%) |
Mar 15, 2005 | 31.91 | 32.02 | 31.41 | 31.41 | 198,536 | -0.48(-1.49%) |
Mar 14, 2005 | 31.56 | 32.19 | 31.34 | 31.89 | 223,051 | +0.33(+1.05%) |
Mar 11, 2005 | 31.03 | 31.65 | 31.03 | 31.56 | 355,303 | +0.56(+1.81%) |
Mar 10, 2005 | 31.65 | 31.65 | 30.89 | 30.99 | 192,223 | -0.67(-2.12%) |
Mar 09, 2005 | 31.90 | 32.03 | 31.66 | 31.66 | 235,571 | -0.24(-0.74%) |
Mar 08, 2005 | 32.00 | 32.08 | 31.77 | 31.90 | 232,520 | -0.08(-0.25%) |
Mar 07, 2005 | 31.70 | 32.06 | 31.70 | 31.98 | 299,435 | +0.36(+1.13%) |
Mar 04, 2005 | 31.36 | 31.71 | 31.22 | 31.63 | 221,052 | +0.29(+0.91%) |
Mar 03, 2005 | 31.29 | 31.60 | 31.07 | 31.34 | 262,716 | +0.05(+0.15%) |
Mar 02, 2005 | 30.65 | 31.33 | 30.59 | 31.29 | 180,439 | +0.73(+2.38%) |
Mar 01, 2005 | 30.65 | 30.88 | 30.51 | 30.57 | 149,612 | -0.09(-0.28%) |
Feb 28, 2005 | 30.63 | 31.00 | 30.27 | 30.65 | 216,843 | +0.14(+0.47%) |
Feb 25, 2005 | 29.55 | 30.60 | 29.50 | 30.51 | 132,147 | +1.02(+3.46%) |
Feb 24, 2005 | 29.24 | 29.49 | 28.96 | 29.49 | 133,409 | +0.25(+0.86%) |
Feb 23, 2005 | 29.25 | 29.61 | 29.24 | 29.24 | 114,155 | +0.01(+0.03%) |
Feb 22, 2005 | 29.76 | 29.80 | 29.23 | 29.23 | 194,328 | -0.55(-1.84%) |
Feb 18, 2005 | 29.87 | 29.93 | 29.66 | 29.77 | 119,100 | -0.07(-0.24%) |
Feb 17, 2005 | 29.98 | 30.14 | 29.65 | 29.84 | 126,255 | -0.09(-0.32%) |
Feb 16, 2005 | 30.08 | 30.16 | 29.88 | 29.94 | 174,863 | -0.14(-0.47%) |
Feb 15, 2005 | 30.07 | 30.26 | 30.01 | 30.08 | 148,244 | +0.01(+0.05%) |
Feb 14, 2005 | 29.70 | 30.10 | 29.70 | 30.07 | 144,562 | +0.41(+1.39%) |
Feb 11, 2005 | 29.46 | 29.99 | 29.35 | 29.65 | 228,311 | +0.12(+0.40%) |
Feb 10, 2005 | 28.99 | 29.77 | 28.99 | 29.54 | 272,606 | +0.61(+2.10%) |
Feb 09, 2005 | 29.08 | 29.23 | 28.76 | 28.93 | 240,937 | -0.09(-0.29%) |
Feb 08, 2005 | 28.37 | 29.01 | 28.37 | 29.01 | 178,546 | +0.59(+2.09%) |
Feb 07, 2005 | 29.08 | 29.11 | 28.32 | 28.42 | 176,021 | -0.69(-2.37%) |
Feb 04, 2005 | 28.83 | 29.11 | 28.77 | 29.11 | 96,690 | +0.28(+0.97%) |
Feb 03, 2005 | 28.31 | 29.04 | 28.25 | 28.83 | 234,729 | +0.57(+2.02%) |
Feb 02, 2005 | 28.42 | 28.57 | 28.16 | 28.26 | 423,692 | -0.28(-0.98%) |