Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 27.24 | 28.34 | 27.24 | 27.52 | 841,982 | +0.23(+0.86%) |
Apr 28, 2005 | 27.81 | 27.81 | 27.18 | 27.29 | 964,723 | -0.55(-1.99%) |
Apr 27, 2005 | 28.69 | 28.69 | 27.70 | 27.84 | 1,469,312 | -1.13(-3.92%) |
Apr 26, 2005 | 29.53 | 29.62 | 28.93 | 28.98 | 512,094 | -0.11(-0.39%) |
Apr 25, 2005 | 28.78 | 29.10 | 28.61 | 29.09 | 821,891 | -0.10(-0.36%) |
Apr 22, 2005 | 29.64 | 29.71 | 29.13 | 29.19 | 670,283 | -0.35(-1.17%) |
Apr 21, 2005 | 30.23 | 30.41 | 29.34 | 29.54 | 763,234 | -0.76(-2.51%) |
Apr 20, 2005 | 30.21 | 30.73 | 30.03 | 30.30 | 684,716 | +0.01(+0.03%) |
Apr 19, 2005 | 29.48 | 30.37 | 29.39 | 30.29 | 899,022 | +1.17(+4.01%) |
Apr 18, 2005 | 29.12 | 29.45 | 28.88 | 29.13 | 772,124 | +0.14(+0.48%) |
Apr 15, 2005 | 29.10 | 29.65 | 28.95 | 28.99 | 874,197 | -0.07(-0.24%) |
Apr 14, 2005 | 29.27 | 29.79 | 28.91 | 29.06 | 1,042,894 | -0.69(-2.33%) |
Apr 13, 2005 | 30.14 | 30.36 | 29.70 | 29.75 | 631,486 | -0.45(-1.49%) |
Apr 12, 2005 | 30.14 | 30.25 | 29.79 | 30.20 | 487,268 | -0.12(-0.40%) |
Apr 11, 2005 | 30.48 | 30.54 | 30.25 | 30.32 | 530,684 | +0.07(+0.23%) |
Apr 08, 2005 | 30.09 | 30.48 | 29.97 | 30.25 | 605,044 | -0.07(-0.23%) |
Apr 07, 2005 | 30.37 | 30.66 | 30.23 | 30.32 | 490,617 | -0.25(-0.82%) |
Apr 06, 2005 | 30.28 | 30.66 | 30.23 | 30.57 | 366,721 | +0.31(+1.03%) |
Apr 05, 2005 | 30.36 | 30.40 | 30.10 | 30.26 | 477,685 | +0.11(+0.37%) |
Apr 04, 2005 | 30.30 | 30.30 | 29.89 | 30.15 | 669,359 | -0.08(-0.26%) |
Apr 01, 2005 | 29.99 | 30.47 | 29.71 | 30.23 | 714,853 | +0.39(+1.31%) |
Mar 31, 2005 | 30.16 | 30.21 | 29.65 | 29.84 | 617,284 | +0.09(+0.29%) |
Mar 30, 2005 | 29.51 | 29.86 | 29.36 | 29.75 | 677,788 | +0.16(+0.53%) |
Mar 29, 2005 | 30.06 | 30.29 | 29.49 | 29.59 | 1,497,601 | -0.47(-1.56%) |
Mar 28, 2005 | 30.20 | 30.44 | 30.03 | 30.06 | 542,346 | -0.19(-0.63%) |
Mar 24, 2005 | 30.53 | 30.87 | 30.12 | 30.25 | 1,094,738 | -0.48(-1.58%) |
Mar 23, 2005 | 31.18 | 31.30 | 30.66 | 30.74 | 832,283 | -0.49(-1.58%) |
Mar 22, 2005 | 32.05 | 32.10 | 31.18 | 31.23 | 801,915 | -0.83(-2.59%) |
Mar 21, 2005 | 32.48 | 32.49 | 31.91 | 32.06 | 741,872 | -0.84(-2.55%) |
Mar 18, 2005 | 32.74 | 33.16 | 32.74 | 32.90 | 711,158 | -0.40(-1.20%) |
Mar 17, 2005 | 33.65 | 33.77 | 33.19 | 33.30 | 919,691 | -0.14(-0.41%) |
Mar 16, 2005 | 33.21 | 33.49 | 32.93 | 33.44 | 613,820 | +0.95(+2.93%) |
Mar 15, 2005 | 32.74 | 32.74 | 32.38 | 32.49 | 329,887 | -0.09(-0.27%) |
Mar 14, 2005 | 33.00 | 33.00 | 32.39 | 32.57 | 786,096 | -0.51(-1.54%) |
Mar 11, 2005 | 33.45 | 33.51 | 33.00 | 33.08 | 482,650 | -0.21(-0.62%) |
Mar 10, 2005 | 33.64 | 33.78 | 33.10 | 33.29 | 954,908 | +0.04(+0.13%) |
Mar 09, 2005 | 33.43 | 33.59 | 32.72 | 33.25 | 1,029,038 | +0.13(+0.39%) |
Mar 08, 2005 | 32.29 | 33.20 | 32.29 | 33.12 | 787,135 | +1.06(+3.30%) |
Mar 07, 2005 | 32.08 | 32.30 | 31.88 | 32.06 | 465,099 | -0.22(-0.67%) |
Mar 04, 2005 | 31.82 | 32.54 | 31.82 | 32.28 | 831,474 | +0.90(+2.87%) |
Mar 03, 2005 | 31.52 | 31.61 | 31.33 | 31.38 | 730,903 | +0.19(+0.61%) |
Mar 02, 2005 | 30.53 | 31.26 | 30.49 | 31.19 | 898,560 | +0.61(+1.98%) |
Mar 01, 2005 | 30.92 | 31.00 | 30.48 | 30.58 | 788,636 | -0.57(-1.83%) |
Feb 28, 2005 | 31.42 | 31.45 | 30.98 | 31.15 | 632,179 | -0.17(-0.55%) |
Feb 25, 2005 | 31.18 | 31.48 | 31.00 | 31.33 | 662,200 | +0.25(+0.81%) |
Feb 24, 2005 | 31.61 | 31.61 | 30.84 | 31.07 | 1,014,951 | -0.55(-1.75%) |
Feb 23, 2005 | 31.66 | 31.80 | 31.20 | 31.63 | 979,733 | -0.26(-0.81%) |
Feb 22, 2005 | 31.61 | 31.89 | 31.23 | 31.89 | 1,129,378 | +1.00(+3.25%) |
Feb 18, 2005 | 30.87 | 31.07 | 30.74 | 30.88 | 596,384 | +0.01(+0.03%) |
Feb 17, 2005 | 30.14 | 30.87 | 30.10 | 30.87 | 1,105,823 | +0.50(+1.65%) |
Feb 16, 2005 | 30.10 | 30.55 | 29.93 | 30.37 | 950,289 | -0.22(-0.71%) |
Feb 15, 2005 | 30.57 | 30.87 | 30.45 | 30.59 | 889,438 | -0.15(-0.48%) |
Feb 14, 2005 | 30.83 | 30.85 | 30.45 | 30.74 | 801,222 | +0.22(+0.71%) |
Feb 11, 2005 | 30.30 | 30.87 | 30.01 | 30.52 | 1,380,980 | +0.65(+2.17%) |
Feb 10, 2005 | 28.80 | 29.95 | 28.46 | 29.87 | 1,506,607 | +1.63(+5.77%) |
Feb 09, 2005 | 27.13 | 28.28 | 27.13 | 28.24 | 1,361,235 | +0.70(+2.55%) |
Feb 08, 2005 | 27.27 | 27.70 | 27.08 | 27.54 | 726,746 | +0.14(+0.51%) |
Feb 07, 2005 | 28.28 | 28.28 | 27.35 | 27.40 | 873,158 | -1.05(-3.68%) |
Feb 04, 2005 | 28.49 | 28.58 | 28.16 | 28.45 | 775,588 | -0.21(-0.73%) |
Feb 03, 2005 | 28.58 | 28.77 | 28.37 | 28.66 | 711,274 | -0.48(-1.64%) |
Feb 02, 2005 | 29.01 | 29.22 | 28.87 | 29.13 | 571,675 | +0.23(+0.81%) |