Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 26.47 | 27.51 | 26.47 | 27.40 | 1,106,245 | +0.99(+3.75%) |
Apr 28, 2005 | 26.02 | 26.64 | 25.92 | 26.41 | 1,050,497 | +0.17(+0.63%) |
Apr 27, 2005 | 27.83 | 27.84 | 26.03 | 26.24 | 2,489,847 | -2.28(-7.98%) |
Apr 26, 2005 | 28.53 | 28.75 | 28.39 | 28.52 | 690,970 | +0.00(+0.00%) |
Apr 25, 2005 | 28.53 | 28.54 | 28.05 | 28.52 | 582,518 | -0.01(-0.05%) |
Apr 22, 2005 | 28.52 | 28.66 | 28.23 | 28.53 | 601,608 | +0.01(+0.05%) |
Apr 21, 2005 | 28.01 | 28.53 | 27.88 | 28.52 | 612,536 | +0.69(+2.47%) |
Apr 20, 2005 | 27.98 | 28.17 | 27.58 | 27.83 | 868,174 | -0.43(-1.53%) |
Apr 19, 2005 | 28.16 | 28.34 | 27.98 | 28.27 | 362,154 | +0.15(+0.54%) |
Apr 18, 2005 | 28.01 | 28.21 | 27.83 | 28.11 | 325,773 | +0.20(+0.70%) |
Apr 15, 2005 | 28.28 | 28.50 | 27.85 | 27.92 | 477,247 | -0.49(-1.73%) |
Apr 14, 2005 | 28.84 | 29.05 | 28.40 | 28.41 | 679,627 | -0.68(-2.34%) |
Apr 13, 2005 | 29.57 | 29.57 | 29.02 | 29.09 | 433,672 | -0.48(-1.64%) |
Apr 12, 2005 | 28.88 | 29.85 | 28.68 | 29.57 | 736,344 | +0.59(+2.02%) |
Apr 11, 2005 | 29.08 | 29.12 | 28.91 | 28.99 | 279,708 | -0.09(-0.32%) |
Apr 08, 2005 | 29.20 | 29.42 | 29.00 | 29.08 | 529,536 | +0.04(+0.15%) |
Apr 07, 2005 | 28.84 | 29.13 | 28.74 | 29.04 | 258,681 | +0.03(+0.10%) |
Apr 06, 2005 | 29.18 | 29.38 | 28.93 | 29.01 | 357,036 | -0.13(-0.45%) |
Apr 05, 2005 | 29.07 | 29.18 | 28.92 | 29.14 | 291,189 | +0.07(+0.25%) |
Apr 04, 2005 | 28.63 | 29.19 | 28.54 | 29.07 | 471,713 | +0.26(+0.90%) |
Apr 01, 2005 | 28.74 | 29.02 | 28.66 | 28.81 | 650,716 | +0.25(+0.89%) |
Mar 31, 2005 | 28.59 | 28.86 | 28.53 | 28.55 | 500,072 | -0.17(-0.58%) |
Mar 30, 2005 | 28.16 | 28.80 | 28.06 | 28.72 | 625,124 | +0.53(+1.87%) |
Mar 29, 2005 | 28.48 | 28.76 | 28.16 | 28.19 | 411,400 | -0.43(-1.52%) |
Mar 28, 2005 | 29.02 | 29.11 | 28.55 | 28.63 | 378,062 | -0.22(-0.75%) |
Mar 24, 2005 | 28.92 | 29.01 | 28.82 | 28.84 | 262,416 | -0.10(-0.35%) |
Mar 23, 2005 | 28.73 | 28.96 | 28.73 | 28.94 | 425,095 | +0.23(+0.81%) |
Mar 22, 2005 | 28.79 | 29.07 | 28.66 | 28.71 | 333,796 | -0.14(-0.50%) |
Mar 21, 2005 | 28.90 | 29.01 | 28.72 | 28.86 | 282,060 | -0.07(-0.23%) |
Mar 18, 2005 | 28.91 | 29.07 | 28.52 | 28.92 | 843,828 | -0.10(-0.35%) |
Mar 17, 2005 | 28.81 | 29.10 | 28.50 | 29.02 | 434,502 | +0.04(+0.15%) |
Mar 16, 2005 | 29.42 | 29.42 | 28.92 | 28.98 | 395,907 | -0.54(-1.84%) |
Mar 15, 2005 | 29.96 | 30.00 | 29.46 | 29.52 | 312,493 | -0.22(-0.73%) |
Mar 14, 2005 | 29.37 | 29.74 | 29.36 | 29.74 | 328,816 | +0.38(+1.28%) |
Mar 11, 2005 | 29.60 | 29.99 | 29.25 | 29.36 | 362,016 | -0.23(-0.78%) |
Mar 10, 2005 | 29.64 | 29.65 | 29.38 | 29.60 | 370,039 | -0.04(-0.12%) |
Mar 09, 2005 | 30.27 | 30.27 | 29.62 | 29.63 | 426,202 | -0.82(-2.68%) |
Mar 08, 2005 | 30.38 | 30.53 | 30.15 | 30.45 | 265,321 | +0.10(+0.33%) |
Mar 07, 2005 | 30.43 | 30.47 | 30.25 | 30.35 | 245,263 | +0.04(+0.14%) |
Mar 04, 2005 | 30.33 | 30.33 | 30.12 | 30.30 | 347,767 | +0.15(+0.50%) |
Mar 03, 2005 | 29.91 | 30.23 | 29.69 | 30.15 | 371,284 | +0.26(+0.87%) |
Mar 02, 2005 | 30.09 | 30.19 | 29.68 | 29.89 | 469,638 | -0.25(-0.84%) |
Mar 01, 2005 | 29.86 | 30.35 | 29.86 | 30.14 | 353,716 | +0.30(+0.99%) |
Feb 28, 2005 | 29.96 | 30.01 | 29.66 | 29.85 | 444,047 | -0.20(-0.65%) |
Feb 25, 2005 | 29.82 | 30.04 | 29.62 | 30.04 | 359,249 | +0.20(+0.68%) |
Feb 24, 2005 | 29.60 | 29.85 | 29.43 | 29.84 | 418,594 | +0.30(+1.00%) |
Feb 23, 2005 | 29.55 | 29.66 | 29.35 | 29.54 | 445,292 | +0.17(+0.59%) |
Feb 22, 2005 | 29.75 | 29.99 | 29.37 | 29.37 | 371,422 | -0.69(-2.31%) |
Feb 18, 2005 | 30.36 | 30.49 | 30.01 | 30.07 | 383,457 | -0.22(-0.74%) |
Feb 17, 2005 | 30.14 | 30.38 | 29.97 | 30.29 | 469,223 | +0.08(+0.26%) |
Feb 16, 2005 | 30.18 | 30.33 | 29.86 | 30.21 | 334,764 | -0.08(-0.26%) |
Feb 15, 2005 | 30.29 | 30.38 | 30.14 | 30.29 | 307,928 | +0.10(+0.34%) |
Feb 14, 2005 | 30.29 | 30.33 | 30.12 | 30.19 | 214,277 | -0.13(-0.43%) |
Feb 11, 2005 | 30.40 | 30.52 | 30.02 | 30.32 | 276,941 | +0.07(+0.21%) |
Feb 10, 2005 | 29.85 | 30.27 | 29.85 | 30.25 | 253,840 | +0.35(+1.16%) |
Feb 09, 2005 | 30.24 | 30.37 | 29.88 | 29.91 | 345,554 | -0.46(-1.50%) |
Feb 08, 2005 | 30.49 | 30.51 | 30.25 | 30.36 | 440,450 | -0.11(-0.36%) |
Feb 07, 2005 | 30.43 | 30.72 | 30.43 | 30.47 | 240,560 | -0.07(-0.24%) |
Feb 04, 2005 | 30.46 | 30.59 | 30.31 | 30.54 | 307,513 | +0.11(+0.36%) |
Feb 03, 2005 | 30.72 | 30.86 | 30.33 | 30.43 | 385,671 | -0.25(-0.82%) |
Feb 02, 2005 | 30.65 | 30.72 | 30.48 | 30.69 | 334,211 | +0.04(+0.12%) |