Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 28.63 | 28.90 | 28.40 | 28.90 | 271,966 | +0.31(+1.10%) |
Apr 28, 2005 | 28.67 | 28.77 | 28.47 | 28.59 | 226,549 | -0.14(-0.49%) |
Apr 27, 2005 | 28.60 | 28.81 | 28.37 | 28.73 | 325,932 | +0.10(+0.34%) |
Apr 26, 2005 | 28.81 | 28.81 | 28.44 | 28.63 | 277,977 | -0.04(-0.13%) |
Apr 25, 2005 | 28.31 | 28.72 | 28.26 | 28.67 | 205,577 | +0.26(+0.92%) |
Apr 22, 2005 | 28.45 | 28.48 | 28.10 | 28.41 | 244,449 | -0.02(-0.05%) |
Apr 21, 2005 | 28.43 | 28.47 | 28.07 | 28.43 | 243,113 | +0.18(+0.64%) |
Apr 20, 2005 | 28.57 | 28.57 | 28.10 | 28.25 | 332,076 | -0.32(-1.13%) |
Apr 19, 2005 | 28.34 | 28.57 | 28.22 | 28.57 | 269,829 | +0.23(+0.82%) |
Apr 18, 2005 | 27.89 | 28.34 | 27.83 | 28.34 | 311,105 | +0.46(+1.64%) |
Apr 15, 2005 | 27.65 | 27.93 | 27.44 | 27.88 | 484,490 | +0.24(+0.87%) |
Apr 14, 2005 | 27.92 | 28.04 | 27.56 | 27.64 | 190,884 | -0.27(-0.97%) |
Apr 13, 2005 | 28.22 | 28.31 | 27.83 | 27.91 | 206,913 | -0.23(-0.82%) |
Apr 12, 2005 | 27.56 | 28.15 | 27.40 | 28.14 | 239,640 | +0.58(+2.09%) |
Apr 11, 2005 | 27.77 | 27.77 | 27.49 | 27.56 | 139,990 | -0.17(-0.62%) |
Apr 08, 2005 | 27.90 | 27.90 | 27.56 | 27.74 | 370,013 | -0.16(-0.59%) |
Apr 07, 2005 | 27.44 | 27.90 | 27.21 | 27.90 | 260,745 | +0.49(+1.77%) |
Apr 06, 2005 | 27.32 | 27.60 | 27.25 | 27.41 | 174,988 | +0.22(+0.80%) |
Apr 05, 2005 | 27.15 | 27.40 | 27.09 | 27.20 | 188,479 | -0.03(-0.11%) |
Apr 04, 2005 | 27.14 | 27.29 | 26.82 | 27.23 | 215,863 | -0.06(-0.22%) |
Apr 01, 2005 | 27.41 | 27.67 | 27.03 | 27.29 | 238,171 | +0.01(+0.03%) |
Mar 31, 2005 | 27.42 | 27.51 | 27.18 | 27.28 | 267,024 | -0.01(-0.05%) |
Mar 30, 2005 | 26.88 | 27.35 | 26.88 | 27.29 | 241,911 | +0.46(+1.73%) |
Mar 29, 2005 | 26.90 | 27.19 | 26.67 | 26.83 | 230,824 | -0.07(-0.25%) |
Mar 28, 2005 | 27.03 | 27.29 | 26.76 | 26.90 | 304,025 | -0.20(-0.75%) |
Mar 24, 2005 | 26.70 | 27.14 | 26.55 | 27.10 | 398,332 | +0.45(+1.69%) |
Mar 23, 2005 | 26.73 | 26.97 | 26.39 | 26.65 | 406,881 | -0.17(-0.64%) |
Mar 22, 2005 | 27.01 | 27.34 | 26.81 | 26.82 | 325,130 | -0.28(-1.02%) |
Mar 21, 2005 | 27.20 | 27.21 | 26.89 | 27.10 | 338,889 | -0.13(-0.49%) |
Mar 18, 2005 | 27.62 | 27.62 | 27.06 | 27.23 | 421,708 | -0.23(-0.84%) |
Mar 17, 2005 | 27.29 | 27.55 | 27.25 | 27.47 | 174,053 | +0.27(+0.99%) |
Mar 16, 2005 | 27.35 | 27.53 | 27.14 | 27.20 | 191,685 | -0.15(-0.55%) |
Mar 15, 2005 | 27.68 | 28.04 | 27.31 | 27.35 | 238,838 | -0.21(-0.76%) |
Mar 14, 2005 | 27.14 | 27.61 | 27.13 | 27.56 | 257,539 | +0.46(+1.71%) |
Mar 11, 2005 | 27.45 | 27.45 | 27.06 | 27.09 | 208,382 | -0.36(-1.31%) |
Mar 10, 2005 | 27.31 | 27.45 | 27.06 | 27.45 | 243,380 | +0.32(+1.19%) |
Mar 09, 2005 | 27.77 | 27.77 | 27.06 | 27.13 | 325,798 | -0.70(-2.53%) |
Mar 08, 2005 | 27.92 | 27.99 | 27.66 | 27.83 | 206,112 | -0.18(-0.64%) |
Mar 07, 2005 | 28.11 | 28.43 | 27.82 | 28.01 | 280,381 | -0.02(-0.08%) |
Mar 04, 2005 | 27.70 | 28.07 | 27.62 | 28.04 | 282,519 | +0.71(+2.60%) |
Mar 03, 2005 | 27.73 | 27.73 | 27.22 | 27.32 | 241,777 | -0.22(-0.82%) |
Mar 02, 2005 | 27.86 | 27.86 | 27.33 | 27.55 | 253,399 | -0.24(-0.86%) |
Mar 01, 2005 | 27.59 | 27.90 | 27.56 | 27.79 | 299,483 | +0.24(+0.87%) |
Feb 28, 2005 | 27.70 | 27.70 | 27.00 | 27.55 | 289,064 | -0.02(-0.08%) |
Feb 25, 2005 | 27.10 | 27.57 | 27.03 | 27.57 | 208,249 | +0.43(+1.60%) |
Feb 24, 2005 | 27.22 | 27.22 | 26.95 | 27.14 | 186,208 | +0.03(+0.11%) |
Feb 23, 2005 | 27.21 | 27.54 | 26.94 | 27.11 | 308,032 | +0.15(+0.56%) |
Feb 22, 2005 | 27.71 | 27.72 | 26.94 | 26.96 | 441,344 | -1.02(-3.64%) |
Feb 18, 2005 | 28.52 | 28.52 | 27.86 | 27.98 | 287,728 | -0.55(-1.92%) |
Feb 17, 2005 | 28.59 | 28.61 | 28.37 | 28.52 | 240,709 | -0.10(-0.34%) |
Feb 16, 2005 | 28.31 | 28.64 | 28.16 | 28.62 | 263,016 | +0.32(+1.14%) |
Feb 15, 2005 | 27.84 | 28.30 | 27.80 | 28.30 | 232,293 | +0.35(+1.26%) |
Feb 14, 2005 | 28.03 | 28.07 | 27.63 | 27.95 | 370,146 | -0.06(-0.21%) |
Feb 11, 2005 | 27.85 | 28.13 | 27.62 | 28.01 | 264,218 | +0.02(+0.08%) |
Feb 10, 2005 | 28.04 | 28.04 | 27.65 | 27.98 | 865,724 | -0.48(-1.68%) |
Feb 09, 2005 | 28.37 | 28.52 | 28.33 | 28.46 | 497,981 | +0.20(+0.72%) |
Feb 08, 2005 | 28.11 | 28.26 | 27.79 | 28.26 | 499,718 | +0.19(+0.67%) |
Feb 07, 2005 | 28.26 | 28.30 | 27.92 | 28.07 | 377,360 | -0.06(-0.21%) |
Feb 04, 2005 | 27.62 | 28.13 | 27.58 | 28.13 | 364,937 | +0.59(+2.15%) |
Feb 03, 2005 | 27.66 | 27.70 | 27.46 | 27.54 | 232,293 | -0.10(-0.38%) |
Feb 02, 2005 | 27.31 | 27.65 | 27.16 | 27.65 | 370,948 | +0.44(+1.62%) |