Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 28.50 | 28.74 | 27.71 | 28.48 | 197,749 | +0.07(+0.25%) |
Apr 28, 2005 | 28.89 | 28.89 | 28.32 | 28.41 | 116,618 | -0.67(-2.30%) |
Apr 27, 2005 | 29.13 | 29.34 | 28.86 | 29.08 | 139,633 | -0.12(-0.40%) |
Apr 26, 2005 | 28.93 | 29.73 | 28.89 | 29.20 | 215,364 | +0.20(+0.70%) |
Apr 25, 2005 | 29.38 | 29.38 | 28.58 | 28.99 | 372,999 | -0.19(-0.64%) |
Apr 22, 2005 | 29.21 | 29.38 | 28.99 | 29.18 | 186,949 | -0.11(-0.37%) |
Apr 21, 2005 | 28.93 | 29.55 | 28.82 | 29.29 | 120,990 | +0.51(+1.76%) |
Apr 20, 2005 | 29.19 | 29.19 | 28.71 | 28.78 | 108,646 | -0.33(-1.12%) |
Apr 19, 2005 | 28.40 | 29.36 | 28.40 | 29.11 | 121,504 | +0.71(+2.49%) |
Apr 18, 2005 | 28.19 | 28.63 | 28.03 | 28.40 | 225,393 | +0.13(+0.47%) |
Apr 15, 2005 | 28.90 | 28.96 | 28.27 | 28.27 | 291,224 | -0.62(-2.15%) |
Apr 14, 2005 | 28.98 | 29.11 | 28.78 | 28.89 | 221,150 | -0.07(-0.24%) |
Apr 13, 2005 | 29.11 | 29.31 | 28.80 | 28.96 | 128,318 | -0.11(-0.37%) |
Apr 12, 2005 | 29.30 | 29.31 | 28.58 | 29.07 | 158,919 | -0.23(-0.77%) |
Apr 11, 2005 | 28.75 | 29.34 | 28.75 | 29.30 | 134,619 | +0.65(+2.25%) |
Apr 08, 2005 | 28.99 | 29.17 | 28.64 | 28.65 | 77,017 | -0.14(-0.49%) |
Apr 07, 2005 | 29.15 | 29.16 | 28.61 | 28.79 | 80,360 | -0.36(-1.23%) |
Apr 06, 2005 | 29.20 | 29.54 | 29.12 | 29.15 | 211,893 | +0.03(+0.11%) |
Apr 05, 2005 | 28.43 | 29.32 | 28.43 | 29.12 | 335,454 | +0.83(+2.94%) |
Apr 04, 2005 | 28.27 | 28.61 | 28.00 | 28.29 | 386,628 | -0.11(-0.38%) |
Apr 01, 2005 | 28.62 | 28.88 | 27.69 | 28.40 | 653,294 | -0.06(-0.22%) |
Mar 31, 2005 | 28.69 | 28.69 | 27.82 | 28.46 | 884,474 | +1.29(+4.75%) |
Mar 30, 2005 | 26.79 | 27.35 | 26.60 | 27.17 | 331,597 | +0.57(+2.13%) |
Mar 29, 2005 | 27.18 | 27.22 | 26.18 | 26.60 | 205,078 | -0.39(-1.44%) |
Mar 28, 2005 | 27.23 | 27.34 | 26.97 | 26.99 | 397,557 | -0.16(-0.60%) |
Mar 24, 2005 | 27.14 | 27.28 | 27.02 | 27.15 | 508,518 | +0.14(+0.52%) |
Mar 23, 2005 | 27.78 | 27.78 | 26.75 | 27.01 | 332,883 | -0.75(-2.72%) |
Mar 22, 2005 | 28.03 | 28.08 | 27.62 | 27.77 | 207,393 | -0.23(-0.83%) |
Mar 21, 2005 | 28.01 | 28.15 | 27.89 | 28.00 | 188,621 | +0.04(+0.14%) |
Mar 18, 2005 | 28.02 | 28.06 | 27.85 | 27.96 | 266,280 | -0.26(-0.91%) |
Mar 17, 2005 | 28.45 | 28.50 | 28.13 | 28.22 | 121,375 | -0.13(-0.47%) |
Mar 16, 2005 | 28.67 | 28.89 | 28.30 | 28.35 | 228,093 | -0.40(-1.38%) |
Mar 15, 2005 | 28.19 | 29.01 | 28.14 | 28.75 | 178,463 | +0.69(+2.47%) |
Mar 14, 2005 | 28.08 | 28.29 | 27.88 | 28.05 | 147,991 | -0.03(-0.11%) |
Mar 11, 2005 | 28.15 | 28.58 | 28.04 | 28.08 | 99,774 | -0.23(-0.80%) |
Mar 10, 2005 | 27.77 | 28.31 | 27.49 | 28.31 | 171,391 | +0.66(+2.39%) |
Mar 09, 2005 | 28.19 | 28.27 | 27.65 | 27.65 | 230,793 | -0.63(-2.23%) |
Mar 08, 2005 | 28.39 | 28.57 | 28.00 | 28.28 | 190,035 | -0.23(-0.79%) |
Mar 07, 2005 | 28.47 | 28.66 | 28.24 | 28.50 | 79,588 | -0.09(-0.30%) |
Mar 04, 2005 | 28.71 | 29.00 | 28.59 | 28.59 | 364,898 | -0.06(-0.22%) |
Mar 03, 2005 | 28.53 | 28.73 | 28.40 | 28.65 | 338,797 | +0.12(+0.44%) |
Mar 02, 2005 | 28.78 | 28.99 | 28.53 | 28.53 | 127,418 | -0.14(-0.49%) |
Mar 01, 2005 | 27.69 | 28.81 | 27.69 | 28.67 | 181,420 | +1.17(+4.24%) |
Feb 28, 2005 | 27.94 | 28.19 | 27.42 | 27.50 | 205,593 | -0.40(-1.45%) |
Feb 25, 2005 | 28.09 | 28.09 | 27.74 | 27.91 | 149,919 | -0.18(-0.64%) |
Feb 24, 2005 | 28.24 | 28.24 | 27.80 | 28.08 | 57,859 | -0.16(-0.55%) |
Feb 23, 2005 | 28.00 | 28.33 | 27.92 | 28.24 | 82,802 | +0.35(+1.25%) |
Feb 22, 2005 | 28.62 | 28.78 | 27.88 | 27.89 | 217,679 | -0.61(-2.16%) |
Feb 18, 2005 | 28.51 | 28.66 | 28.17 | 28.50 | 29,443 | +0.02(+0.08%) |
Feb 17, 2005 | 28.82 | 28.82 | 28.43 | 28.48 | 47,958 | -0.34(-1.19%) |
Feb 16, 2005 | 28.82 | 28.89 | 28.61 | 28.82 | 88,588 | -0.05(-0.19%) |
Feb 15, 2005 | 28.78 | 29.54 | 28.78 | 28.88 | 164,834 | +0.26(+0.90%) |
Feb 14, 2005 | 28.27 | 28.62 | 27.94 | 28.62 | 173,449 | +0.43(+1.52%) |
Feb 11, 2005 | 28.08 | 28.37 | 27.88 | 28.19 | 153,648 | +0.04(+0.14%) |
Feb 10, 2005 | 28.50 | 28.50 | 27.97 | 28.15 | 185,020 | -0.39(-1.36%) |
Feb 09, 2005 | 29.40 | 29.55 | 28.40 | 28.54 | 121,118 | -0.82(-2.78%) |
Feb 08, 2005 | 29.12 | 29.45 | 29.05 | 29.36 | 86,788 | +0.27(+0.94%) |
Feb 07, 2005 | 29.27 | 29.62 | 29.03 | 29.09 | 54,901 | -0.17(-0.58%) |
Feb 04, 2005 | 28.98 | 29.38 | 28.80 | 29.26 | 56,573 | +0.31(+1.07%) |
Feb 03, 2005 | 29.38 | 29.43 | 28.75 | 28.95 | 172,806 | -0.43(-1.46%) |
Feb 02, 2005 | 29.24 | 29.47 | 29.03 | 29.38 | 96,946 | +0.29(+0.99%) |