Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 30.29 | 31.19 | 29.69 | 31.06 | 1,944,241 | +2.73(+9.62%) |
Apr 28, 2005 | 29.14 | 29.27 | 28.30 | 28.33 | 793,123 | -0.76(-2.60%) |
Apr 27, 2005 | 29.47 | 29.47 | 28.82 | 29.09 | 889,213 | -0.39(-1.34%) |
Apr 26, 2005 | 30.02 | 30.06 | 29.46 | 29.48 | 432,077 | -0.58(-1.92%) |
Apr 25, 2005 | 29.72 | 30.06 | 29.69 | 30.06 | 377,387 | +0.57(+1.95%) |
Apr 22, 2005 | 29.76 | 29.83 | 29.35 | 29.49 | 441,883 | -0.28(-0.93%) |
Apr 21, 2005 | 29.56 | 30.03 | 29.56 | 29.76 | 457,789 | +0.26(+0.87%) |
Apr 20, 2005 | 29.37 | 29.78 | 29.37 | 29.51 | 898,146 | +0.16(+0.53%) |
Apr 19, 2005 | 28.78 | 29.42 | 28.75 | 29.35 | 517,927 | +0.68(+2.39%) |
Apr 18, 2005 | 28.77 | 28.93 | 28.63 | 28.67 | 841,059 | -0.22(-0.75%) |
Apr 15, 2005 | 29.25 | 29.26 | 28.70 | 28.88 | 2,057,109 | -0.37(-1.26%) |
Apr 14, 2005 | 29.42 | 29.51 | 29.07 | 29.25 | 559,108 | +0.00(+0.02%) |
Apr 13, 2005 | 29.82 | 29.82 | 29.14 | 29.24 | 257,547 | -0.58(-1.94%) |
Apr 12, 2005 | 29.77 | 30.05 | 29.56 | 29.82 | 306,354 | +0.09(+0.29%) |
Apr 11, 2005 | 30.09 | 30.12 | 29.73 | 29.73 | 263,212 | -0.37(-1.23%) |
Apr 08, 2005 | 30.01 | 30.27 | 30.01 | 30.11 | 410,506 | -0.01(-0.05%) |
Apr 07, 2005 | 29.72 | 30.13 | 29.68 | 30.12 | 295,460 | +0.31(+1.03%) |
Apr 06, 2005 | 29.92 | 30.06 | 29.80 | 29.81 | 475,002 | -0.07(-0.25%) |
Apr 05, 2005 | 29.65 | 30.26 | 29.65 | 29.89 | 310,930 | +0.28(+0.96%) |
Apr 04, 2005 | 29.63 | 29.67 | 29.39 | 29.60 | 450,380 | +0.02(+0.06%) |
Apr 01, 2005 | 30.34 | 30.41 | 29.49 | 29.58 | 834,522 | -0.48(-1.59%) |
Mar 31, 2005 | 30.33 | 30.34 | 29.99 | 30.06 | 385,231 | -0.27(-0.88%) |
Mar 30, 2005 | 29.94 | 30.41 | 29.94 | 30.33 | 326,182 | +0.39(+1.30%) |
Mar 29, 2005 | 30.41 | 30.50 | 29.89 | 29.94 | 350,586 | -0.49(-1.61%) |
Mar 28, 2005 | 30.69 | 30.73 | 30.37 | 30.43 | 352,765 | -0.17(-0.57%) |
Mar 24, 2005 | 30.86 | 30.97 | 30.60 | 30.60 | 322,696 | -0.23(-0.76%) |
Mar 23, 2005 | 30.80 | 31.00 | 30.75 | 30.84 | 505,507 | -0.07(-0.24%) |
Mar 22, 2005 | 30.89 | 31.25 | 30.84 | 30.91 | 1,146,324 | +0.01(+0.03%) |
Mar 21, 2005 | 31.00 | 31.00 | 30.75 | 30.90 | 348,189 | -0.10(-0.33%) |
Mar 18, 2005 | 30.87 | 31.02 | 30.79 | 31.00 | 552,353 | +0.13(+0.43%) |
Mar 17, 2005 | 30.68 | 31.05 | 30.68 | 30.87 | 398,522 | +0.19(+0.63%) |
Mar 16, 2005 | 30.81 | 30.87 | 30.52 | 30.68 | 562,594 | -0.18(-0.58%) |
Mar 15, 2005 | 30.87 | 31.10 | 30.80 | 30.85 | 486,768 | -0.02(-0.07%) |
Mar 14, 2005 | 30.47 | 30.94 | 30.47 | 30.88 | 379,566 | +0.44(+1.45%) |
Mar 11, 2005 | 30.56 | 30.70 | 30.40 | 30.44 | 304,175 | -0.12(-0.41%) |
Mar 10, 2005 | 30.41 | 30.70 | 30.40 | 30.56 | 476,745 | +0.16(+0.51%) |
Mar 09, 2005 | 30.45 | 30.69 | 30.25 | 30.41 | 386,102 | -0.07(-0.23%) |
Mar 08, 2005 | 30.79 | 30.96 | 30.45 | 30.47 | 726,666 | -0.29(-0.95%) |
Mar 07, 2005 | 30.54 | 30.92 | 30.53 | 30.77 | 447,766 | +0.18(+0.59%) |
Mar 04, 2005 | 30.43 | 30.70 | 30.13 | 30.59 | 733,421 | +0.16(+0.53%) |
Mar 03, 2005 | 29.95 | 30.48 | 29.88 | 30.43 | 690,714 | +0.44(+1.45%) |
Mar 02, 2005 | 29.85 | 30.33 | 29.84 | 29.99 | 680,255 | -0.03(-0.11%) |
Mar 01, 2005 | 29.60 | 30.09 | 29.60 | 30.02 | 749,327 | +0.38(+1.27%) |
Feb 28, 2005 | 29.19 | 29.65 | 29.17 | 29.65 | 856,965 | +0.41(+1.41%) |
Feb 25, 2005 | 28.73 | 29.26 | 28.66 | 29.23 | 659,992 | +0.60(+2.08%) |
Feb 24, 2005 | 28.95 | 28.95 | 28.23 | 28.64 | 2,086,089 | -0.30(-1.05%) |
Feb 23, 2005 | 28.86 | 29.05 | 28.70 | 28.94 | 381,963 | +0.09(+0.30%) |
Feb 22, 2005 | 29.50 | 29.50 | 28.82 | 28.85 | 391,114 | -0.64(-2.18%) |
Feb 18, 2005 | 29.65 | 29.70 | 29.23 | 29.50 | 638,202 | -0.11(-0.36%) |
Feb 17, 2005 | 29.79 | 29.79 | 29.51 | 29.60 | 781,575 | -0.21(-0.71%) |
Feb 16, 2005 | 29.68 | 29.82 | 29.47 | 29.81 | 713,811 | +0.13(+0.45%) |
Feb 15, 2005 | 29.81 | 29.81 | 29.49 | 29.68 | 1,319,984 | -0.07(-0.25%) |
Feb 14, 2005 | 29.71 | 29.79 | 29.55 | 29.75 | 477,181 | +0.00(+0.02%) |
Feb 11, 2005 | 29.13 | 29.82 | 29.07 | 29.75 | 499,624 | +0.49(+1.68%) |
Feb 10, 2005 | 29.14 | 29.39 | 28.94 | 29.26 | 1,241,979 | +0.41(+1.43%) |
Feb 09, 2005 | 28.64 | 28.90 | 28.57 | 28.84 | 1,526,326 | +0.21(+0.72%) |
Feb 08, 2005 | 27.54 | 28.84 | 27.54 | 28.64 | 2,349,955 | +1.14(+4.16%) |
Feb 07, 2005 | 27.31 | 27.50 | 27.20 | 27.50 | 663,042 | +0.11(+0.42%) |
Feb 04, 2005 | 27.08 | 27.42 | 27.01 | 27.38 | 1,200,144 | +0.84(+3.18%) |
Feb 03, 2005 | 26.57 | 26.61 | 26.35 | 26.54 | 645,175 | +0.06(+0.21%) |
Feb 02, 2005 | 26.44 | 26.48 | 26.19 | 26.48 | 1,002,516 | +0.21(+0.79%) |