Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 28.78 | 28.93 | 28.50 | 28.89 | 494,059 | +0.15(+0.51%) |
Apr 28, 2005 | 28.87 | 28.92 | 28.61 | 28.74 | 544,055 | -0.13(-0.44%) |
Apr 27, 2005 | 28.34 | 29.04 | 28.21 | 28.87 | 905,994 | +0.49(+1.72%) |
Apr 26, 2005 | 28.12 | 28.49 | 28.12 | 28.38 | 623,230 | +0.26(+0.91%) |
Apr 25, 2005 | 27.16 | 28.12 | 27.16 | 28.12 | 1,093,029 | +1.12(+4.13%) |
Apr 22, 2005 | 26.99 | 27.12 | 26.77 | 27.01 | 408,820 | -0.08(-0.29%) |
Apr 21, 2005 | 26.96 | 27.18 | 26.73 | 27.09 | 411,115 | +0.21(+0.79%) |
Apr 20, 2005 | 27.27 | 27.27 | 26.75 | 26.87 | 406,033 | -0.49(-1.78%) |
Apr 19, 2005 | 27.46 | 27.59 | 27.28 | 27.36 | 286,043 | -0.08(-0.29%) |
Apr 18, 2005 | 27.14 | 27.52 | 26.94 | 27.44 | 283,748 | +0.34(+1.26%) |
Apr 15, 2005 | 27.38 | 27.56 | 27.10 | 27.10 | 249,324 | -0.39(-1.42%) |
Apr 14, 2005 | 27.85 | 27.85 | 27.45 | 27.49 | 267,684 | -0.37(-1.31%) |
Apr 13, 2005 | 28.14 | 28.24 | 27.82 | 27.85 | 307,353 | -0.26(-0.91%) |
Apr 12, 2005 | 28.05 | 28.21 | 27.83 | 28.11 | 617,328 | +0.02(+0.07%) |
Apr 11, 2005 | 28.43 | 28.43 | 28.03 | 28.09 | 681,258 | +0.34(+1.21%) |
Apr 08, 2005 | 27.85 | 27.91 | 27.60 | 27.76 | 687,815 | -0.12(-0.44%) |
Apr 07, 2005 | 27.71 | 28.02 | 27.54 | 27.88 | 486,027 | +0.07(+0.24%) |
Apr 06, 2005 | 27.73 | 28.03 | 27.71 | 27.81 | 386,035 | +0.18(+0.64%) |
Apr 05, 2005 | 27.60 | 27.75 | 27.55 | 27.64 | 375,052 | +0.11(+0.40%) |
Apr 04, 2005 | 27.33 | 27.54 | 27.24 | 27.53 | 419,475 | +0.13(+0.47%) |
Apr 01, 2005 | 27.62 | 27.81 | 27.33 | 27.40 | 503,567 | -0.21(-0.77%) |
Mar 31, 2005 | 27.50 | 27.66 | 27.45 | 27.61 | 438,162 | +0.10(+0.38%) |
Mar 30, 2005 | 27.04 | 27.51 | 27.04 | 27.51 | 403,902 | +0.44(+1.62%) |
Mar 29, 2005 | 27.26 | 27.47 | 27.07 | 27.07 | 374,397 | -0.32(-1.16%) |
Mar 28, 2005 | 27.37 | 27.60 | 27.36 | 27.39 | 329,154 | +0.04(+0.16%) |
Mar 24, 2005 | 27.63 | 27.87 | 27.34 | 27.34 | 215,229 | -0.27(-0.99%) |
Mar 23, 2005 | 27.76 | 27.76 | 27.54 | 27.62 | 571,594 | -0.15(-0.55%) |
Mar 22, 2005 | 28.26 | 28.45 | 27.76 | 27.77 | 327,187 | -0.44(-1.56%) |
Mar 21, 2005 | 28.25 | 28.25 | 28.10 | 28.21 | 303,418 | -0.16(-0.56%) |
Mar 18, 2005 | 28.58 | 28.68 | 28.34 | 28.37 | 606,510 | -0.31(-1.08%) |
Mar 17, 2005 | 28.49 | 28.84 | 28.40 | 28.68 | 587,823 | +0.21(+0.73%) |
Mar 16, 2005 | 28.95 | 28.95 | 28.34 | 28.47 | 681,258 | +0.15(+0.54%) |
Mar 15, 2005 | 28.49 | 28.59 | 28.29 | 28.32 | 326,859 | +0.02(+0.09%) |
Mar 14, 2005 | 28.28 | 28.42 | 28.15 | 28.29 | 427,015 | +0.17(+0.61%) |
Mar 11, 2005 | 27.95 | 28.36 | 27.95 | 28.12 | 973,038 | +0.26(+0.92%) |
Mar 10, 2005 | 28.06 | 28.12 | 27.73 | 27.87 | 435,703 | -0.18(-0.65%) |
Mar 09, 2005 | 28.67 | 28.67 | 28.00 | 28.05 | 424,065 | -0.62(-2.17%) |
Mar 08, 2005 | 28.46 | 28.76 | 28.46 | 28.67 | 472,422 | +0.09(+0.32%) |
Mar 07, 2005 | 28.55 | 28.70 | 28.52 | 28.58 | 593,396 | +0.03(+0.11%) |
Mar 04, 2005 | 28.61 | 28.73 | 28.52 | 28.55 | 406,033 | +0.02(+0.06%) |
Mar 03, 2005 | 28.40 | 28.67 | 28.34 | 28.53 | 503,403 | +0.13(+0.45%) |
Mar 02, 2005 | 28.37 | 28.52 | 28.23 | 28.40 | 426,688 | -0.04(-0.15%) |
Mar 01, 2005 | 27.82 | 28.56 | 27.82 | 28.45 | 451,440 | +0.68(+2.44%) |
Feb 28, 2005 | 27.96 | 28.05 | 27.77 | 27.77 | 320,138 | -0.18(-0.65%) |
Feb 25, 2005 | 27.69 | 28.01 | 27.62 | 27.95 | 320,794 | +0.26(+0.95%) |
Feb 24, 2005 | 27.64 | 27.71 | 27.43 | 27.69 | 718,304 | -0.09(-0.33%) |
Feb 23, 2005 | 27.37 | 27.82 | 27.37 | 27.78 | 690,929 | +0.39(+1.43%) |
Feb 22, 2005 | 28.15 | 28.15 | 27.21 | 27.39 | 619,623 | -0.76(-2.69%) |
Feb 18, 2005 | 28.39 | 28.51 | 28.09 | 28.15 | 307,680 | -0.23(-0.82%) |
Feb 17, 2005 | 28.37 | 28.59 | 28.33 | 28.38 | 603,231 | +0.01(+0.04%) |
Feb 16, 2005 | 28.76 | 28.76 | 28.37 | 28.37 | 706,666 | -0.41(-1.44%) |
Feb 15, 2005 | 28.76 | 28.82 | 28.64 | 28.78 | 525,696 | +0.05(+0.17%) |
Feb 14, 2005 | 28.90 | 28.92 | 28.70 | 28.73 | 402,099 | -0.24(-0.82%) |
Feb 11, 2005 | 28.98 | 29.16 | 28.85 | 28.97 | 366,528 | +0.03(+0.11%) |
Feb 10, 2005 | 29.19 | 29.25 | 28.89 | 28.94 | 719,616 | -0.18(-0.61%) |
Feb 09, 2005 | 29.68 | 29.76 | 29.12 | 29.12 | 348,497 | -0.62(-2.07%) |
Feb 08, 2005 | 29.74 | 29.89 | 29.64 | 29.73 | 302,763 | -0.05(-0.16%) |
Feb 07, 2005 | 29.86 | 29.95 | 29.78 | 29.78 | 299,484 | -0.12(-0.39%) |
Feb 04, 2005 | 29.88 | 29.92 | 29.65 | 29.90 | 337,350 | +0.02(+0.06%) |
Feb 03, 2005 | 29.71 | 29.95 | 29.71 | 29.88 | 272,437 | +0.02(+0.06%) |
Feb 02, 2005 | 29.20 | 29.89 | 29.17 | 29.86 | 676,176 | +0.42(+1.43%) |