Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 25.64 | 26.78 | 25.39 | 26.48 | 667,728 | +0.84(+3.28%) |
Apr 28, 2005 | 27.32 | 27.45 | 24.93 | 25.64 | 981,590 | -1.75(-6.38%) |
Apr 27, 2005 | 27.96 | 27.96 | 27.15 | 27.39 | 317,105 | -0.57(-2.04%) |
Apr 26, 2005 | 28.64 | 28.73 | 27.92 | 27.96 | 155,231 | -0.56(-1.95%) |
Apr 25, 2005 | 28.12 | 28.64 | 27.89 | 28.51 | 183,497 | +0.33(+1.17%) |
Apr 22, 2005 | 27.92 | 28.54 | 27.82 | 28.18 | 156,313 | +0.27(+0.97%) |
Apr 21, 2005 | 28.55 | 28.72 | 27.65 | 27.91 | 284,514 | -0.48(-1.69%) |
Apr 20, 2005 | 29.32 | 29.32 | 28.33 | 28.39 | 282,197 | -0.87(-2.99%) |
Apr 19, 2005 | 28.87 | 29.33 | 28.78 | 29.26 | 128,819 | +0.45(+1.57%) |
Apr 18, 2005 | 28.67 | 29.08 | 28.32 | 28.81 | 157,239 | +0.23(+0.79%) |
Apr 15, 2005 | 28.86 | 29.14 | 28.36 | 28.58 | 335,022 | -0.25(-0.88%) |
Apr 14, 2005 | 31.34 | 31.34 | 28.84 | 28.84 | 620,772 | -2.50(-7.98%) |
Apr 13, 2005 | 31.30 | 31.67 | 31.11 | 31.34 | 136,078 | +0.04(+0.12%) |
Apr 12, 2005 | 31.23 | 31.56 | 30.92 | 31.30 | 239,257 | +0.08(+0.25%) |
Apr 11, 2005 | 31.51 | 31.56 | 31.17 | 31.22 | 132,371 | -0.28(-0.90%) |
Apr 08, 2005 | 32.29 | 32.29 | 31.44 | 31.50 | 172,222 | -0.79(-2.45%) |
Apr 07, 2005 | 32.00 | 32.59 | 31.82 | 32.29 | 203,423 | +0.30(+0.93%) |
Apr 06, 2005 | 31.52 | 32.33 | 31.35 | 32.00 | 183,189 | +0.49(+1.54%) |
Apr 05, 2005 | 31.16 | 31.68 | 31.12 | 31.51 | 211,918 | +0.39(+1.27%) |
Apr 04, 2005 | 30.64 | 31.32 | 30.46 | 31.11 | 157,703 | +0.52(+1.71%) |
Apr 01, 2005 | 30.97 | 31.14 | 30.36 | 30.59 | 164,344 | -0.28(-0.90%) |
Mar 31, 2005 | 31.32 | 31.32 | 30.69 | 30.87 | 168,360 | -0.39(-1.24%) |
Mar 30, 2005 | 30.88 | 31.34 | 30.88 | 31.26 | 167,897 | +0.47(+1.54%) |
Mar 29, 2005 | 31.28 | 31.57 | 30.62 | 30.78 | 189,521 | -0.60(-1.90%) |
Mar 28, 2005 | 31.37 | 31.59 | 31.09 | 31.38 | 140,094 | +0.14(+0.46%) |
Mar 24, 2005 | 31.40 | 31.61 | 31.08 | 31.24 | 254,240 | -0.14(-0.45%) |
Mar 23, 2005 | 31.86 | 32.01 | 31.21 | 31.38 | 161,564 | -0.54(-1.70%) |
Mar 22, 2005 | 32.02 | 32.53 | 31.81 | 31.92 | 153,069 | -0.05(-0.14%) |
Mar 21, 2005 | 32.15 | 32.15 | 31.75 | 31.97 | 93,139 | -0.18(-0.56%) |
Mar 18, 2005 | 32.08 | 32.69 | 31.92 | 32.15 | 296,562 | +0.34(+1.08%) |
Mar 17, 2005 | 31.59 | 32.00 | 31.51 | 31.81 | 69,352 | +0.24(+0.76%) |
Mar 16, 2005 | 31.72 | 32.09 | 31.51 | 31.57 | 124,339 | -0.19(-0.61%) |
Mar 15, 2005 | 31.67 | 32.37 | 31.66 | 31.76 | 194,619 | +0.10(+0.33%) |
Mar 14, 2005 | 30.86 | 32.06 | 30.86 | 31.66 | 199,098 | +0.80(+2.60%) |
Mar 11, 2005 | 30.43 | 30.92 | 30.43 | 30.86 | 146,118 | +0.30(+0.97%) |
Mar 10, 2005 | 31.24 | 31.28 | 30.43 | 30.56 | 158,012 | -0.62(-1.97%) |
Mar 09, 2005 | 31.66 | 31.66 | 31.06 | 31.17 | 127,274 | -0.52(-1.63%) |
Mar 08, 2005 | 31.56 | 31.95 | 31.37 | 31.69 | 143,647 | +0.13(+0.41%) |
Mar 07, 2005 | 31.38 | 31.72 | 31.26 | 31.56 | 99,317 | +0.15(+0.47%) |
Mar 04, 2005 | 31.04 | 31.48 | 30.85 | 31.41 | 102,252 | +0.43(+1.40%) |
Mar 03, 2005 | 31.06 | 31.33 | 30.78 | 30.98 | 98,854 | +0.08(+0.27%) |
Mar 02, 2005 | 31.07 | 31.24 | 30.75 | 30.89 | 137,932 | -0.24(-0.77%) |
Mar 01, 2005 | 30.61 | 31.31 | 30.61 | 31.13 | 163,881 | +0.65(+2.15%) |
Feb 28, 2005 | 31.27 | 31.50 | 30.29 | 30.48 | 240,493 | -0.79(-2.53%) |
Feb 25, 2005 | 30.79 | 31.48 | 30.71 | 31.27 | 147,972 | +0.49(+1.58%) |
Feb 24, 2005 | 30.43 | 30.99 | 30.16 | 30.78 | 230,299 | +0.38(+1.23%) |
Feb 23, 2005 | 30.33 | 30.97 | 30.33 | 30.41 | 186,432 | +0.17(+0.58%) |
Feb 22, 2005 | 30.49 | 30.91 | 30.23 | 30.23 | 174,075 | -0.25(-0.81%) |
Feb 18, 2005 | 30.82 | 31.06 | 30.40 | 30.48 | 168,206 | -0.27(-0.88%) |
Feb 17, 2005 | 31.38 | 31.40 | 30.75 | 30.75 | 225,047 | -0.58(-1.86%) |
Feb 16, 2005 | 30.60 | 31.65 | 30.36 | 31.34 | 437,738 | +0.74(+2.41%) |
Feb 15, 2005 | 29.29 | 30.85 | 29.23 | 30.60 | 422,137 | +1.31(+4.49%) |
Feb 14, 2005 | 28.94 | 29.44 | 28.52 | 29.28 | 288,530 | +0.34(+1.19%) |
Feb 11, 2005 | 27.84 | 29.04 | 27.61 | 28.94 | 277,872 | +1.40(+5.10%) |
Feb 10, 2005 | 27.50 | 27.64 | 27.22 | 27.53 | 95,764 | +0.04(+0.14%) |
Feb 09, 2005 | 28.16 | 28.18 | 27.42 | 27.50 | 81,245 | -0.60(-2.12%) |
Feb 08, 2005 | 28.22 | 28.23 | 27.96 | 28.09 | 61,629 | -0.06(-0.23%) |
Feb 07, 2005 | 27.85 | 28.45 | 27.85 | 28.16 | 215,007 | +0.32(+1.16%) |
Feb 04, 2005 | 27.52 | 27.90 | 27.52 | 27.83 | 115,999 | +0.32(+1.18%) |
Feb 03, 2005 | 27.59 | 27.59 | 27.20 | 27.51 | 144,110 | -0.08(-0.28%) |
Feb 02, 2005 | 27.82 | 27.82 | 27.39 | 27.59 | 130,054 | -0.25(-0.88%) |