Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 29.08 | 31.36 | 29.06 | 31.10 | 2,842,683 | +2.02(+6.94%) |
Apr 28, 2005 | 29.49 | 29.49 | 28.94 | 29.08 | 1,175,733 | -0.39(-1.34%) |
Apr 27, 2005 | 28.96 | 29.57 | 28.21 | 29.48 | 1,381,846 | +0.62(+2.15%) |
Apr 26, 2005 | 28.48 | 29.08 | 28.28 | 28.86 | 1,295,835 | +0.39(+1.36%) |
Apr 25, 2005 | 27.79 | 28.52 | 27.75 | 28.47 | 1,421,620 | +0.68(+2.45%) |
Apr 22, 2005 | 28.16 | 28.16 | 27.50 | 27.79 | 1,130,722 | -0.37(-1.31%) |
Apr 21, 2005 | 28.50 | 28.72 | 27.91 | 28.16 | 1,803,207 | -0.12(-0.41%) |
Apr 20, 2005 | 29.19 | 29.57 | 28.27 | 28.27 | 933,077 | -0.92(-3.14%) |
Apr 19, 2005 | 28.35 | 29.35 | 28.35 | 29.19 | 1,104,763 | +0.84(+2.98%) |
Apr 18, 2005 | 28.97 | 29.02 | 27.75 | 28.35 | 1,257,398 | -0.68(-2.35%) |
Apr 15, 2005 | 29.31 | 29.56 | 28.92 | 29.03 | 1,256,730 | -0.36(-1.22%) |
Apr 14, 2005 | 30.57 | 30.57 | 29.07 | 29.39 | 2,277,600 | -1.18(-3.88%) |
Apr 13, 2005 | 30.60 | 30.82 | 30.40 | 30.57 | 935,305 | -0.03(-0.09%) |
Apr 12, 2005 | 30.34 | 30.68 | 29.85 | 30.60 | 733,872 | +0.07(+0.24%) |
Apr 11, 2005 | 30.54 | 30.81 | 30.23 | 30.53 | 1,017,193 | -0.07(-0.23%) |
Apr 08, 2005 | 31.06 | 31.07 | 30.45 | 30.60 | 1,000,370 | -0.36(-1.16%) |
Apr 07, 2005 | 30.70 | 30.99 | 30.31 | 30.96 | 1,159,467 | +0.44(+1.44%) |
Apr 06, 2005 | 30.11 | 30.94 | 30.10 | 30.52 | 1,294,721 | +0.50(+1.67%) |
Apr 05, 2005 | 29.22 | 30.02 | 29.17 | 30.01 | 1,374,715 | +0.88(+3.02%) |
Apr 04, 2005 | 29.22 | 29.42 | 28.95 | 29.14 | 558,843 | -0.10(-0.34%) |
Apr 01, 2005 | 28.86 | 29.46 | 28.86 | 29.23 | 1,106,992 | +0.57(+1.97%) |
Mar 31, 2005 | 29.40 | 29.40 | 28.56 | 28.67 | 1,317,226 | -0.80(-2.71%) |
Mar 30, 2005 | 28.54 | 29.52 | 28.39 | 29.47 | 1,649,569 | +0.87(+3.04%) |
Mar 29, 2005 | 28.45 | 28.73 | 27.47 | 28.60 | 2,413,857 | +0.57(+2.02%) |
Mar 28, 2005 | 28.89 | 28.89 | 28.00 | 28.03 | 657,889 | -0.20(-0.70%) |
Mar 24, 2005 | 27.87 | 28.49 | 27.85 | 28.23 | 870,352 | +0.43(+1.55%) |
Mar 23, 2005 | 27.73 | 27.99 | 27.38 | 27.80 | 1,338,506 | -0.22(-0.80%) |
Mar 22, 2005 | 28.36 | 28.71 | 27.92 | 28.02 | 1,502,505 | -0.31(-1.08%) |
Mar 21, 2005 | 28.81 | 29.13 | 28.02 | 28.33 | 1,605,561 | -0.33(-1.16%) |
Mar 18, 2005 | 29.90 | 30.06 | 28.05 | 28.66 | 2,923,791 | -1.31(-4.37%) |
Mar 17, 2005 | 30.43 | 30.43 | 29.86 | 29.97 | 1,101,978 | -0.32(-1.07%) |
Mar 16, 2005 | 30.35 | 30.58 | 30.13 | 30.29 | 1,383,517 | -0.04(-0.15%) |
Mar 15, 2005 | 30.63 | 30.74 | 30.33 | 30.34 | 955,694 | -0.30(-0.97%) |
Mar 14, 2005 | 30.38 | 30.65 | 30.32 | 30.63 | 816,651 | +0.34(+1.13%) |
Mar 11, 2005 | 30.00 | 30.70 | 29.99 | 30.29 | 992,794 | +0.25(+0.84%) |
Mar 10, 2005 | 29.94 | 30.33 | 29.84 | 30.04 | 922,716 | +0.11(+0.36%) |
Mar 09, 2005 | 30.26 | 30.83 | 29.75 | 29.93 | 1,180,746 | -0.38(-1.24%) |
Mar 08, 2005 | 30.99 | 31.05 | 30.27 | 30.31 | 1,442,231 | -0.68(-2.20%) |
Mar 07, 2005 | 31.40 | 31.41 | 30.90 | 30.99 | 1,320,569 | -0.30(-0.95%) |
Mar 04, 2005 | 30.97 | 31.29 | 30.86 | 31.29 | 985,664 | +0.55(+1.78%) |
Mar 03, 2005 | 30.63 | 30.92 | 30.50 | 30.74 | 1,105,877 | +0.13(+0.41%) |
Mar 02, 2005 | 30.31 | 30.70 | 30.08 | 30.62 | 1,045,046 | +0.13(+0.41%) |
Mar 01, 2005 | 29.82 | 30.74 | 29.82 | 30.49 | 1,158,575 | +0.63(+2.10%) |
Feb 28, 2005 | 29.92 | 30.16 | 29.66 | 29.86 | 1,106,992 | -0.05(-0.18%) |
Feb 25, 2005 | 29.53 | 29.99 | 29.26 | 29.92 | 1,119,804 | +0.16(+0.54%) |
Feb 24, 2005 | 29.08 | 29.80 | 28.90 | 29.75 | 1,106,546 | +0.67(+2.31%) |
Feb 23, 2005 | 28.63 | 29.21 | 28.41 | 29.08 | 1,996,284 | +0.63(+2.21%) |
Feb 22, 2005 | 29.49 | 29.73 | 28.42 | 28.45 | 2,047,979 | -1.49(-4.98%) |
Feb 18, 2005 | 30.29 | 30.42 | 29.85 | 29.94 | 1,161,472 | -0.28(-0.92%) |
Feb 17, 2005 | 30.16 | 30.50 | 29.95 | 30.22 | 1,600,993 | +0.23(+0.78%) |
Feb 16, 2005 | 29.68 | 30.09 | 29.57 | 29.99 | 1,658,928 | +0.31(+1.06%) |
Feb 15, 2005 | 29.71 | 29.91 | 29.56 | 29.67 | 1,344,522 | -0.06(-0.21%) |
Feb 14, 2005 | 29.77 | 29.98 | 29.67 | 29.74 | 1,330,373 | -0.26(-0.87%) |
Feb 11, 2005 | 29.61 | 30.19 | 29.57 | 30.00 | 955,694 | +0.33(+1.12%) |
Feb 10, 2005 | 29.98 | 30.02 | 29.59 | 29.66 | 1,573,252 | -0.15(-0.51%) |
Feb 09, 2005 | 30.69 | 30.86 | 29.54 | 29.82 | 2,054,218 | -0.87(-2.84%) |
Feb 08, 2005 | 30.41 | 30.90 | 30.41 | 30.69 | 1,661,825 | +0.04(+0.12%) |
Feb 07, 2005 | 29.92 | 31.95 | 29.13 | 30.65 | 6,210,675 | -0.45(-1.44%) |
Feb 04, 2005 | 30.65 | 31.15 | 30.46 | 31.10 | 1,751,846 | +0.36(+1.17%) |
Feb 03, 2005 | 30.97 | 31.02 | 30.52 | 30.74 | 1,548,630 | -0.36(-1.15%) |
Feb 02, 2005 | 31.43 | 31.43 | 30.97 | 31.10 | 1,304,191 | -0.15(-0.49%) |