Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 28.82 | 28.83 | 28.10 | 28.83 | 119,571 | +0.08(+0.26%) |
Apr 28, 2005 | 28.82 | 29.05 | 28.48 | 28.75 | 176,033 | -0.37(-1.28%) |
Apr 27, 2005 | 28.68 | 29.21 | 28.68 | 29.12 | 71,960 | +0.30(+1.05%) |
Apr 26, 2005 | 28.69 | 28.91 | 28.69 | 28.82 | 27,457 | -0.06(-0.19%) |
Apr 25, 2005 | 28.29 | 29.18 | 28.29 | 28.88 | 75,096 | +0.61(+2.17%) |
Apr 22, 2005 | 28.74 | 28.81 | 28.15 | 28.26 | 58,674 | -0.37(-1.28%) |
Apr 21, 2005 | 27.99 | 28.79 | 27.99 | 28.63 | 83,275 | +0.63(+2.26%) |
Apr 20, 2005 | 27.83 | 28.51 | 27.83 | 27.99 | 206,511 | +0.18(+0.64%) |
Apr 19, 2005 | 27.77 | 27.87 | 27.64 | 27.81 | 50,814 | +0.08(+0.30%) |
Apr 18, 2005 | 27.79 | 27.92 | 27.48 | 27.73 | 35,382 | +0.00(+0.00%) |
Apr 15, 2005 | 27.83 | 27.88 | 27.57 | 27.73 | 48,462 | -0.02(-0.07%) |
Apr 14, 2005 | 28.23 | 28.23 | 27.71 | 27.75 | 34,392 | -0.47(-1.66%) |
Apr 13, 2005 | 27.83 | 28.30 | 27.83 | 28.22 | 56,231 | +0.23(+0.81%) |
Apr 12, 2005 | 27.73 | 28.26 | 27.60 | 27.99 | 26,243 | +0.06(+0.20%) |
Apr 11, 2005 | 27.79 | 28.08 | 27.79 | 27.94 | 28,017 | +0.14(+0.52%) |
Apr 08, 2005 | 28.31 | 28.41 | 27.75 | 27.79 | 23,302 | -0.31(-1.10%) |
Apr 07, 2005 | 28.22 | 28.28 | 28.10 | 28.10 | 31,180 | -0.01(-0.02%) |
Apr 06, 2005 | 28.31 | 28.32 | 28.08 | 28.11 | 45,384 | -0.07(-0.24%) |
Apr 05, 2005 | 28.07 | 28.26 | 28.01 | 28.18 | 54,692 | +0.19(+0.69%) |
Apr 04, 2005 | 27.92 | 28.03 | 27.69 | 27.99 | 39,300 | +0.07(+0.25%) |
Apr 01, 2005 | 28.24 | 28.38 | 27.75 | 27.92 | 24,517 | -0.10(-0.37%) |
Mar 31, 2005 | 28.04 | 28.24 | 28.02 | 28.02 | 73,116 | +0.04(+0.15%) |
Mar 30, 2005 | 27.43 | 28.10 | 27.43 | 27.98 | 95,138 | +0.57(+2.09%) |
Mar 29, 2005 | 27.45 | 27.64 | 27.25 | 27.41 | 605,650 | -0.04(-0.15%) |
Mar 28, 2005 | 27.35 | 27.70 | 27.23 | 27.45 | 143,777 | +0.00(+0.00%) |
Mar 24, 2005 | 27.50 | 27.64 | 27.45 | 27.45 | 118,245 | -0.06(-0.20%) |
Mar 23, 2005 | 27.55 | 27.73 | 27.32 | 27.50 | 117,168 | -0.09(-0.32%) |
Mar 22, 2005 | 27.90 | 28.01 | 27.54 | 27.59 | 49,133 | -0.29(-1.04%) |
Mar 21, 2005 | 27.86 | 28.00 | 27.84 | 27.88 | 101,678 | -0.09(-0.32%) |
Mar 18, 2005 | 28.03 | 28.17 | 27.84 | 27.97 | 127,988 | -0.17(-0.59%) |
Mar 17, 2005 | 28.14 | 28.38 | 28.10 | 28.14 | 153,273 | -0.01(-0.02%) |
Mar 16, 2005 | 28.89 | 28.90 | 28.03 | 28.15 | 174,201 | -0.76(-2.64%) |
Mar 15, 2005 | 29.12 | 29.12 | 28.59 | 28.91 | 107,411 | -0.20(-0.69%) |
Mar 14, 2005 | 28.66 | 29.27 | 28.66 | 29.11 | 79,399 | +0.34(+1.20%) |
Mar 11, 2005 | 29.03 | 29.03 | 28.74 | 28.77 | 22,953 | -0.17(-0.60%) |
Mar 10, 2005 | 28.78 | 29.30 | 28.76 | 28.94 | 169,733 | +0.02(+0.07%) |
Mar 09, 2005 | 29.31 | 29.51 | 28.75 | 28.92 | 88,763 | -0.49(-1.66%) |
Mar 08, 2005 | 29.26 | 29.48 | 28.65 | 29.41 | 99,027 | +0.22(+0.76%) |
Mar 07, 2005 | 28.83 | 29.25 | 28.76 | 29.19 | 76,523 | +0.31(+1.07%) |
Mar 04, 2005 | 28.69 | 29.10 | 28.68 | 28.88 | 255,863 | +0.26(+0.91%) |
Mar 03, 2005 | 28.59 | 28.72 | 28.46 | 28.61 | 69,131 | +0.10(+0.34%) |
Mar 02, 2005 | 28.26 | 28.68 | 28.04 | 28.52 | 124,520 | +0.28(+1.00%) |
Mar 01, 2005 | 27.90 | 28.34 | 27.84 | 28.23 | 114,829 | +0.29(+1.04%) |
Feb 28, 2005 | 27.55 | 27.97 | 27.53 | 27.95 | 101,315 | +0.39(+1.42%) |
Feb 25, 2005 | 27.16 | 27.55 | 27.16 | 27.55 | 81,686 | +0.14(+0.53%) |
Feb 24, 2005 | 27.42 | 27.51 | 27.28 | 27.41 | 140,097 | -0.03(-0.10%) |
Feb 23, 2005 | 27.69 | 27.69 | 27.41 | 27.44 | 122,946 | -0.14(-0.52%) |
Feb 22, 2005 | 28.44 | 28.44 | 27.46 | 27.58 | 127,207 | -0.81(-2.84%) |
Feb 18, 2005 | 28.45 | 28.48 | 28.24 | 28.39 | 55,217 | -0.14(-0.51%) |
Feb 17, 2005 | 28.55 | 28.59 | 28.45 | 28.53 | 64,228 | -0.09(-0.31%) |
Feb 16, 2005 | 29.12 | 29.12 | 28.49 | 28.62 | 73,691 | -0.27(-0.93%) |
Feb 15, 2005 | 28.45 | 28.97 | 28.45 | 28.89 | 143,417 | +0.34(+1.18%) |
Feb 14, 2005 | 28.50 | 28.59 | 28.41 | 28.55 | 104,470 | -0.03(-0.10%) |
Feb 11, 2005 | 28.53 | 28.70 | 28.52 | 28.58 | 28,374 | -0.01(-0.02%) |
Feb 10, 2005 | 28.59 | 28.66 | 28.52 | 28.59 | 64,453 | -0.06(-0.19%) |
Feb 09, 2005 | 28.61 | 28.77 | 28.41 | 28.64 | 318,032 | +0.28(+0.97%) |
Feb 08, 2005 | 29.40 | 29.40 | 28.17 | 28.37 | 277,000 | -0.94(-3.22%) |
Feb 07, 2005 | 29.27 | 29.41 | 29.16 | 29.31 | 59,867 | -0.14(-0.47%) |
Feb 04, 2005 | 29.36 | 29.45 | 29.16 | 29.45 | 31,500 | +0.10(+0.35%) |
Feb 03, 2005 | 29.43 | 29.45 | 29.22 | 29.34 | 67,341 | -0.29(-0.98%) |
Feb 02, 2005 | 29.44 | 29.63 | 29.14 | 29.63 | 69,598 | +0.24(+0.82%) |