Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 27.82 | 28.48 | 27.25 | 28.29 | 153,621 | +0.33(+1.19%) |
Apr 28, 2005 | 28.17 | 28.48 | 27.82 | 27.96 | 127,218 | -0.34(-1.20%) |
Apr 27, 2005 | 27.81 | 28.57 | 27.53 | 28.30 | 121,367 | +0.35(+1.27%) |
Apr 26, 2005 | 28.28 | 28.77 | 27.94 | 27.94 | 86,549 | -0.54(-1.89%) |
Apr 25, 2005 | 28.30 | 28.77 | 28.16 | 28.48 | 106,559 | +0.31(+1.11%) |
Apr 22, 2005 | 28.98 | 28.98 | 27.80 | 28.17 | 128,515 | -0.74(-2.57%) |
Apr 21, 2005 | 28.15 | 28.98 | 28.00 | 28.91 | 131,901 | +0.95(+3.41%) |
Apr 20, 2005 | 28.76 | 28.83 | 27.80 | 27.96 | 178,069 | -1.00(-3.46%) |
Apr 19, 2005 | 28.30 | 28.96 | 28.30 | 28.96 | 155,246 | +0.52(+1.84%) |
Apr 18, 2005 | 27.76 | 28.47 | 27.40 | 28.43 | 176,641 | +0.52(+1.88%) |
Apr 15, 2005 | 27.84 | 28.21 | 27.76 | 27.91 | 172,156 | +0.07(+0.24%) |
Apr 14, 2005 | 28.15 | 28.44 | 27.82 | 27.84 | 72,707 | -0.41(-1.45%) |
Apr 13, 2005 | 28.62 | 28.79 | 28.25 | 28.25 | 80,886 | -0.45(-1.57%) |
Apr 12, 2005 | 28.11 | 28.99 | 28.07 | 28.70 | 173,398 | +0.52(+1.84%) |
Apr 11, 2005 | 28.30 | 28.47 | 28.18 | 28.18 | 127,484 | -0.19(-0.67%) |
Apr 08, 2005 | 29.37 | 29.37 | 28.37 | 28.37 | 182,656 | -0.99(-3.36%) |
Apr 07, 2005 | 29.07 | 29.40 | 28.86 | 29.36 | 79,710 | +0.29(+1.01%) |
Apr 06, 2005 | 29.30 | 29.38 | 28.92 | 29.07 | 145,849 | -0.22(-0.77%) |
Apr 05, 2005 | 29.34 | 29.49 | 29.12 | 29.29 | 126,291 | +0.03(+0.09%) |
Apr 04, 2005 | 28.63 | 29.34 | 28.59 | 29.26 | 115,905 | +0.48(+1.68%) |
Apr 01, 2005 | 29.03 | 29.15 | 28.38 | 28.78 | 121,884 | -0.18(-0.63%) |
Mar 31, 2005 | 29.44 | 29.44 | 28.79 | 28.96 | 143,370 | -0.37(-1.28%) |
Mar 30, 2005 | 28.81 | 29.40 | 28.81 | 29.34 | 125,780 | +0.39(+1.34%) |
Mar 29, 2005 | 29.28 | 29.64 | 28.76 | 28.95 | 87,515 | -0.45(-1.53%) |
Mar 28, 2005 | 29.45 | 29.71 | 29.18 | 29.40 | 119,109 | +0.20(+0.70%) |
Mar 24, 2005 | 29.05 | 29.67 | 29.00 | 29.20 | 107,218 | +0.12(+0.40%) |
Mar 23, 2005 | 29.12 | 29.37 | 28.98 | 29.08 | 61,284 | -0.18(-0.63%) |
Mar 22, 2005 | 29.17 | 29.56 | 28.98 | 29.26 | 119,547 | -0.03(-0.12%) |
Mar 21, 2005 | 29.07 | 29.32 | 28.86 | 29.30 | 117,722 | +0.13(+0.44%) |
Mar 18, 2005 | 29.09 | 29.41 | 28.88 | 29.17 | 587,661 | -0.01(-0.02%) |
Mar 17, 2005 | 29.05 | 29.43 | 28.92 | 29.18 | 89,859 | -0.03(-0.12%) |
Mar 16, 2005 | 29.18 | 29.64 | 29.03 | 29.21 | 94,348 | -0.13(-0.44%) |
Mar 15, 2005 | 29.72 | 29.85 | 29.34 | 29.34 | 123,400 | -0.27(-0.92%) |
Mar 14, 2005 | 29.20 | 29.69 | 29.15 | 29.61 | 132,629 | +0.37(+1.26%) |
Mar 11, 2005 | 29.43 | 29.56 | 29.09 | 29.24 | 94,577 | -0.04(-0.14%) |
Mar 10, 2005 | 28.71 | 29.75 | 28.69 | 29.28 | 192,224 | +0.39(+1.37%) |
Mar 09, 2005 | 28.66 | 29.01 | 28.43 | 28.89 | 133,175 | +0.11(+0.38%) |
Mar 08, 2005 | 28.96 | 29.38 | 28.71 | 28.78 | 109,786 | -0.29(-1.01%) |
Mar 07, 2005 | 29.37 | 29.61 | 29.01 | 29.07 | 104,091 | -0.52(-1.75%) |
Mar 04, 2005 | 29.39 | 29.92 | 29.35 | 29.59 | 132,849 | +0.27(+0.93%) |
Mar 03, 2005 | 29.11 | 29.32 | 28.67 | 29.32 | 107,934 | +0.36(+1.25%) |
Mar 02, 2005 | 29.28 | 29.71 | 28.86 | 28.96 | 152,577 | -0.52(-1.76%) |
Mar 01, 2005 | 28.86 | 29.71 | 28.86 | 29.47 | 290,446 | +0.47(+1.62%) |
Feb 28, 2005 | 28.50 | 29.06 | 28.41 | 29.01 | 239,767 | +0.22(+0.78%) |
Feb 25, 2005 | 28.62 | 28.78 | 28.36 | 28.78 | 127,124 | -0.02(-0.07%) |
Feb 24, 2005 | 28.44 | 28.80 | 27.81 | 28.80 | 241,475 | +0.54(+1.90%) |
Feb 23, 2005 | 28.37 | 28.55 | 28.22 | 28.26 | 95,055 | +0.07(+0.27%) |
Feb 22, 2005 | 28.71 | 29.09 | 28.19 | 28.19 | 124,143 | -0.65(-2.24%) |
Feb 18, 2005 | 28.83 | 29.01 | 28.66 | 28.83 | 93,874 | +0.24(+0.83%) |
Feb 17, 2005 | 29.14 | 29.25 | 28.59 | 28.60 | 163,166 | -0.79(-2.69%) |
Feb 16, 2005 | 28.83 | 29.41 | 28.81 | 29.39 | 120,509 | +0.46(+1.58%) |
Feb 15, 2005 | 28.65 | 28.96 | 28.65 | 28.93 | 123,394 | +0.22(+0.76%) |
Feb 14, 2005 | 28.93 | 29.13 | 28.54 | 28.71 | 176,954 | -0.37(-1.26%) |
Feb 11, 2005 | 29.12 | 29.49 | 28.87 | 29.08 | 128,302 | -0.13(-0.44%) |
Feb 10, 2005 | 28.83 | 29.48 | 28.77 | 29.21 | 123,592 | +0.35(+1.20%) |
Feb 09, 2005 | 29.26 | 29.44 | 28.78 | 28.86 | 112,169 | -0.50(-1.69%) |
Feb 08, 2005 | 29.09 | 29.47 | 28.93 | 29.36 | 121,418 | +0.44(+1.53%) |
Feb 07, 2005 | 29.38 | 29.38 | 28.68 | 28.92 | 130,625 | -0.55(-1.87%) |
Feb 04, 2005 | 28.56 | 29.47 | 28.56 | 29.47 | 108,150 | +0.84(+2.95%) |
Feb 03, 2005 | 28.42 | 28.81 | 28.39 | 28.62 | 118,038 | +0.02(+0.07%) |
Feb 02, 2005 | 28.34 | 28.65 | 28.26 | 28.60 | 160,237 | +0.20(+0.69%) |