Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 27.99 | 27.99 | 27.42 | 27.82 | 26,011 | +0.25(+0.89%) |
Apr 28, 2005 | 27.56 | 27.78 | 27.45 | 27.58 | 17,097 | -0.07(-0.27%) |
Apr 27, 2005 | 27.55 | 27.70 | 27.43 | 27.65 | 59,229 | -0.22(-0.79%) |
Apr 26, 2005 | 27.91 | 28.05 | 27.75 | 27.87 | 85,363 | -0.21(-0.76%) |
Apr 25, 2005 | 28.29 | 28.29 | 28.08 | 28.09 | 91,102 | -0.33(-1.15%) |
Apr 22, 2005 | 28.61 | 28.61 | 28.35 | 28.41 | 47,993 | -0.20(-0.72%) |
Apr 21, 2005 | 28.46 | 28.67 | 28.32 | 28.62 | 43,109 | +0.60(+2.13%) |
Apr 20, 2005 | 28.26 | 28.36 | 28.02 | 28.02 | 26,988 | -0.28(-0.98%) |
Apr 19, 2005 | 28.29 | 28.30 | 28.00 | 28.30 | 95,010 | -0.25(-0.86%) |
Apr 18, 2005 | 28.41 | 28.56 | 28.18 | 28.55 | 58,740 | -1.11(-3.75%) |
Apr 15, 2005 | 30.13 | 30.17 | 29.65 | 29.66 | 56,176 | -0.52(-1.74%) |
Apr 14, 2005 | 30.53 | 30.53 | 30.13 | 30.18 | 46,284 | -0.42(-1.36%) |
Apr 13, 2005 | 30.55 | 30.80 | 30.40 | 30.60 | 42,986 | -0.47(-1.50%) |
Apr 12, 2005 | 30.87 | 31.12 | 30.71 | 31.07 | 48,482 | -0.46(-1.45%) |
Apr 11, 2005 | 31.57 | 31.59 | 31.22 | 31.53 | 35,537 | +0.46(+1.48%) |
Apr 08, 2005 | 31.12 | 31.20 | 30.76 | 31.07 | 48,238 | -0.53(-1.68%) |
Apr 07, 2005 | 31.39 | 31.60 | 31.36 | 31.60 | 36,514 | +1.01(+3.29%) |
Apr 06, 2005 | 30.63 | 30.86 | 30.54 | 30.59 | 30,530 | -0.11(-0.37%) |
Apr 05, 2005 | 30.53 | 30.95 | 30.42 | 30.71 | 109,299 | +0.07(+0.24%) |
Apr 04, 2005 | 30.58 | 30.70 | 30.34 | 30.63 | 30,408 | -0.03(-0.11%) |
Apr 01, 2005 | 30.98 | 31.00 | 30.54 | 30.67 | 37,735 | -0.24(-0.77%) |
Mar 31, 2005 | 31.05 | 31.12 | 30.85 | 30.90 | 34,194 | -0.10(-0.32%) |
Mar 30, 2005 | 30.99 | 31.13 | 30.84 | 31.00 | 32,850 | +0.28(+0.91%) |
Mar 29, 2005 | 30.90 | 31.12 | 30.71 | 30.72 | 69,975 | -0.08(-0.27%) |
Mar 28, 2005 | 30.79 | 30.85 | 30.46 | 30.81 | 59,839 | +0.14(+0.45%) |
Mar 24, 2005 | 30.84 | 31.11 | 30.56 | 30.67 | 53,489 | +0.19(+0.62%) |
Mar 23, 2005 | 30.32 | 30.58 | 30.23 | 30.48 | 57,763 | +0.24(+0.79%) |
Mar 22, 2005 | 30.59 | 30.71 | 30.22 | 30.24 | 53,977 | -0.33(-1.07%) |
Mar 21, 2005 | 30.69 | 30.81 | 30.53 | 30.57 | 73,883 | +0.29(+0.95%) |
Mar 18, 2005 | 30.40 | 30.40 | 30.05 | 30.28 | 63,747 | -0.47(-1.52%) |
Mar 17, 2005 | 30.75 | 30.83 | 30.61 | 30.75 | 19,051 | -0.02(-0.05%) |
Mar 16, 2005 | 30.91 | 31.08 | 30.65 | 30.76 | 34,804 | -0.10(-0.32%) |
Mar 15, 2005 | 30.87 | 30.97 | 30.78 | 30.86 | 58,862 | -0.13(-0.42%) |
Mar 14, 2005 | 31.09 | 31.26 | 30.88 | 30.99 | 75,349 | -0.26(-0.84%) |
Mar 11, 2005 | 31.46 | 31.46 | 31.19 | 31.26 | 31,141 | -0.21(-0.68%) |
Mar 10, 2005 | 31.44 | 31.47 | 31.26 | 31.47 | 31,018 | +0.08(+0.26%) |
Mar 09, 2005 | 31.39 | 31.44 | 31.21 | 31.39 | 24,546 | -0.11(-0.34%) |
Mar 08, 2005 | 31.43 | 31.70 | 31.43 | 31.49 | 49,459 | +0.20(+0.63%) |
Mar 07, 2005 | 31.19 | 31.43 | 31.19 | 31.30 | 26,011 | -0.06(-0.18%) |
Mar 04, 2005 | 31.27 | 31.47 | 31.15 | 31.35 | 40,666 | -0.01(-0.03%) |
Mar 03, 2005 | 31.24 | 31.53 | 31.16 | 31.36 | 34,438 | -0.02(-0.08%) |
Mar 02, 2005 | 31.21 | 31.44 | 31.17 | 31.39 | 26,500 | -0.32(-1.01%) |
Mar 01, 2005 | 31.67 | 31.76 | 31.57 | 31.71 | 16,486 | -0.04(-0.13%) |
Feb 28, 2005 | 31.90 | 31.98 | 31.61 | 31.75 | 19,783 | -0.25(-0.77%) |
Feb 25, 2005 | 31.78 | 32.09 | 31.67 | 31.99 | 84,752 | +0.03(+0.10%) |
Feb 24, 2005 | 31.94 | 32.16 | 31.57 | 31.96 | 60,328 | +0.47(+1.48%) |
Feb 23, 2005 | 31.53 | 31.62 | 31.32 | 31.49 | 32,972 | +0.12(+0.39%) |
Feb 22, 2005 | 31.53 | 31.62 | 31.37 | 31.37 | 28,210 | -0.55(-1.72%) |
Feb 18, 2005 | 31.81 | 32.07 | 31.81 | 31.92 | 39,933 | -0.29(-0.89%) |
Feb 17, 2005 | 32.27 | 32.38 | 32.19 | 32.21 | 54,222 | -0.44(-1.35%) |
Feb 16, 2005 | 32.63 | 32.70 | 32.36 | 32.65 | 66,434 | +0.16(+0.48%) |
Feb 15, 2005 | 32.57 | 32.63 | 32.47 | 32.49 | 52,390 | -0.15(-0.45%) |
Feb 14, 2005 | 32.45 | 32.64 | 32.30 | 32.64 | 12,700 | +0.40(+1.24%) |
Feb 11, 2005 | 32.23 | 32.43 | 32.10 | 32.24 | 19,173 | +0.02(+0.08%) |
Feb 10, 2005 | 32.10 | 32.38 | 32.10 | 32.21 | 60,938 | +0.35(+1.11%) |
Feb 09, 2005 | 32.03 | 32.19 | 31.80 | 31.86 | 40,178 | -0.23(-0.71%) |
Feb 08, 2005 | 31.90 | 32.16 | 31.90 | 32.09 | 73,028 | +0.21(+0.67%) |
Feb 07, 2005 | 31.81 | 31.90 | 31.67 | 31.88 | 40,666 | -0.41(-1.27%) |
Feb 04, 2005 | 32.18 | 32.34 | 32.07 | 32.29 | 55,321 | -0.09(-0.28%) |
Feb 03, 2005 | 32.46 | 32.72 | 32.25 | 32.38 | 27,111 | -0.46(-1.40%) |
Feb 02, 2005 | 32.77 | 32.88 | 32.57 | 32.84 | 27,721 | +0.07(+0.22%) |