Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 31.48 | 31.89 | 31.35 | 31.86 | 344,387 | +0.35(+1.10%) |
Apr 28, 2005 | 31.45 | 31.60 | 31.23 | 31.52 | 482,396 | +0.00(+0.00%) |
Apr 27, 2005 | 31.40 | 31.89 | 31.35 | 31.52 | 791,168 | +0.13(+0.40%) |
Apr 26, 2005 | 30.66 | 31.57 | 30.55 | 31.39 | 634,556 | +0.73(+2.38%) |
Apr 25, 2005 | 31.35 | 31.52 | 30.47 | 30.66 | 368,395 | -0.68(-2.17%) |
Apr 22, 2005 | 31.01 | 31.89 | 30.92 | 31.34 | 621,677 | +0.36(+1.16%) |
Apr 21, 2005 | 30.56 | 31.08 | 30.48 | 30.98 | 329,759 | +0.43(+1.40%) |
Apr 20, 2005 | 29.56 | 30.75 | 29.55 | 30.55 | 540,271 | +1.53(+5.29%) |
Apr 19, 2005 | 29.09 | 29.37 | 28.83 | 29.02 | 154,703 | -0.11(-0.37%) |
Apr 18, 2005 | 28.98 | 29.18 | 28.70 | 29.13 | 169,967 | +0.24(+0.83%) |
Apr 15, 2005 | 29.63 | 29.72 | 28.77 | 28.89 | 285,717 | -0.80(-2.71%) |
Apr 14, 2005 | 29.59 | 29.74 | 29.53 | 29.69 | 215,440 | +0.03(+0.08%) |
Apr 13, 2005 | 29.75 | 29.75 | 29.56 | 29.67 | 207,967 | -0.18(-0.59%) |
Apr 12, 2005 | 29.25 | 29.92 | 29.19 | 29.84 | 250,420 | +0.57(+1.96%) |
Apr 11, 2005 | 29.52 | 29.52 | 29.23 | 29.27 | 160,586 | -0.25(-0.83%) |
Apr 08, 2005 | 29.15 | 29.55 | 29.13 | 29.52 | 230,863 | +0.38(+1.30%) |
Apr 07, 2005 | 28.65 | 29.21 | 28.65 | 29.14 | 158,360 | +0.55(+1.91%) |
Apr 06, 2005 | 28.55 | 28.65 | 28.38 | 28.59 | 174,101 | +0.08(+0.29%) |
Apr 05, 2005 | 28.31 | 28.60 | 28.24 | 28.51 | 132,762 | +0.20(+0.71%) |
Apr 04, 2005 | 28.13 | 28.45 | 28.08 | 28.31 | 145,641 | +0.11(+0.40%) |
Apr 01, 2005 | 28.27 | 28.53 | 28.11 | 28.20 | 178,394 | -0.08(-0.27%) |
Mar 31, 2005 | 28.28 | 28.37 | 28.09 | 28.27 | 192,068 | -0.03(-0.11%) |
Mar 30, 2005 | 28.37 | 28.46 | 28.25 | 28.30 | 188,729 | -0.13(-0.44%) |
Mar 29, 2005 | 28.48 | 28.61 | 28.37 | 28.43 | 126,720 | +0.01(+0.04%) |
Mar 28, 2005 | 28.37 | 28.60 | 28.35 | 28.42 | 53,740 | +0.04(+0.16%) |
Mar 24, 2005 | 28.02 | 28.64 | 27.99 | 28.37 | 105,573 | +0.38(+1.37%) |
Mar 23, 2005 | 28.20 | 28.40 | 27.99 | 27.99 | 208,126 | -0.28(-0.98%) |
Mar 22, 2005 | 28.30 | 28.71 | 28.25 | 28.26 | 132,285 | -0.14(-0.49%) |
Mar 21, 2005 | 28.19 | 28.42 | 28.09 | 28.40 | 108,435 | +0.10(+0.36%) |
Mar 18, 2005 | 28.28 | 28.50 | 28.16 | 28.30 | 226,570 | -0.08(-0.29%) |
Mar 17, 2005 | 28.25 | 28.47 | 28.21 | 28.38 | 109,230 | +0.16(+0.56%) |
Mar 16, 2005 | 28.33 | 28.59 | 28.20 | 28.23 | 196,997 | -0.25(-0.88%) |
Mar 15, 2005 | 28.60 | 28.74 | 28.28 | 28.48 | 167,741 | -0.07(-0.24%) |
Mar 14, 2005 | 28.27 | 28.55 | 28.24 | 28.55 | 298,119 | +0.36(+1.29%) |
Mar 11, 2005 | 27.69 | 28.19 | 27.69 | 28.18 | 234,838 | +0.53(+1.93%) |
Mar 10, 2005 | 27.19 | 27.68 | 27.18 | 27.65 | 157,406 | +0.47(+1.74%) |
Mar 09, 2005 | 27.10 | 27.26 | 26.88 | 27.18 | 150,570 | -0.05(-0.19%) |
Mar 08, 2005 | 27.61 | 27.67 | 27.08 | 27.23 | 118,293 | -0.47(-1.68%) |
Mar 07, 2005 | 27.58 | 27.73 | 27.46 | 27.69 | 101,599 | +0.06(+0.23%) |
Mar 04, 2005 | 27.42 | 27.70 | 27.38 | 27.63 | 75,523 | +0.32(+1.17%) |
Mar 03, 2005 | 27.42 | 27.42 | 26.91 | 27.31 | 114,954 | -0.14(-0.50%) |
Mar 02, 2005 | 27.47 | 27.73 | 27.40 | 27.45 | 64,075 | -0.10(-0.37%) |
Mar 01, 2005 | 27.56 | 27.70 | 27.40 | 27.55 | 136,896 | +0.11(+0.41%) |
Feb 28, 2005 | 27.57 | 27.65 | 27.15 | 27.43 | 189,047 | -0.09(-0.32%) |
Feb 25, 2005 | 27.04 | 27.52 | 27.01 | 27.52 | 128,151 | +0.38(+1.41%) |
Feb 24, 2005 | 26.76 | 27.44 | 26.76 | 27.14 | 508,154 | +0.43(+1.63%) |
Feb 23, 2005 | 26.45 | 26.84 | 26.45 | 26.70 | 156,611 | +0.22(+0.83%) |
Feb 22, 2005 | 26.77 | 26.90 | 26.48 | 26.48 | 155,180 | -0.28(-1.03%) |
Feb 18, 2005 | 26.71 | 26.86 | 26.69 | 26.76 | 103,983 | +0.11(+0.42%) |
Feb 17, 2005 | 27.01 | 27.03 | 26.57 | 26.65 | 179,666 | -0.35(-1.28%) |
Feb 16, 2005 | 26.73 | 26.99 | 26.67 | 26.99 | 190,796 | +0.34(+1.27%) |
Feb 15, 2005 | 26.82 | 27.03 | 26.57 | 26.65 | 227,206 | -0.16(-0.61%) |
Feb 14, 2005 | 26.42 | 27.04 | 26.34 | 26.82 | 253,600 | +0.56(+2.13%) |
Feb 11, 2005 | 26.04 | 26.42 | 25.81 | 26.26 | 131,967 | +0.16(+0.63%) |
Feb 10, 2005 | 26.04 | 26.22 | 25.83 | 26.09 | 158,837 | +0.12(+0.46%) |
Feb 09, 2005 | 26.42 | 26.45 | 25.98 | 25.98 | 169,172 | -0.38(-1.43%) |
Feb 08, 2005 | 26.11 | 26.35 | 26.04 | 26.35 | 115,908 | +0.18(+0.67%) |
Feb 07, 2005 | 26.26 | 26.32 | 25.99 | 26.18 | 107,004 | -0.01(-0.05%) |
Feb 04, 2005 | 25.47 | 26.20 | 25.47 | 26.19 | 280,788 | +0.73(+2.87%) |
Feb 03, 2005 | 25.61 | 25.61 | 25.17 | 25.46 | 117,498 | -0.25(-0.95%) |
Feb 02, 2005 | 25.41 | 25.70 | 25.32 | 25.70 | 125,607 | +0.25(+0.96%) |