Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 28.23 | 28.26 | 27.46 | 28.25 | 679,384 | +0.01(+0.02%) |
Apr 28, 2005 | 28.01 | 28.31 | 27.69 | 28.25 | 497,080 | +0.14(+0.49%) |
Apr 27, 2005 | 27.62 | 28.24 | 27.33 | 28.11 | 695,790 | +0.42(+1.53%) |
Apr 26, 2005 | 28.11 | 28.11 | 27.61 | 27.69 | 384,386 | -0.46(-1.62%) |
Apr 25, 2005 | 27.84 | 28.18 | 27.82 | 28.14 | 450,776 | +0.30(+1.08%) |
Apr 22, 2005 | 28.16 | 28.28 | 27.71 | 27.84 | 271,845 | -0.48(-1.68%) |
Apr 21, 2005 | 28.24 | 28.40 | 27.82 | 28.32 | 293,464 | +0.22(+0.77%) |
Apr 20, 2005 | 28.93 | 28.93 | 28.06 | 28.10 | 308,030 | -0.83(-2.89%) |
Apr 19, 2005 | 29.04 | 29.09 | 28.76 | 28.94 | 288,251 | -0.04(-0.13%) |
Apr 18, 2005 | 28.56 | 29.12 | 28.40 | 28.98 | 186,136 | +0.45(+1.58%) |
Apr 15, 2005 | 28.86 | 28.86 | 28.47 | 28.53 | 259,579 | -0.39(-1.35%) |
Apr 14, 2005 | 29.51 | 29.51 | 28.90 | 28.92 | 452,769 | -0.59(-1.99%) |
Apr 13, 2005 | 30.00 | 30.01 | 29.50 | 29.51 | 330,109 | -0.43(-1.44%) |
Apr 12, 2005 | 29.45 | 30.08 | 29.34 | 29.94 | 184,756 | +0.46(+1.55%) |
Apr 11, 2005 | 29.51 | 29.74 | 29.45 | 29.48 | 146,578 | -0.03(-0.11%) |
Apr 08, 2005 | 29.77 | 29.77 | 29.49 | 29.51 | 184,756 | -0.20(-0.68%) |
Apr 07, 2005 | 29.74 | 30.03 | 29.64 | 29.71 | 173,104 | -0.03(-0.09%) |
Apr 06, 2005 | 29.71 | 29.98 | 29.69 | 29.74 | 202,082 | +0.13(+0.44%) |
Apr 05, 2005 | 29.35 | 29.82 | 29.35 | 29.61 | 350,501 | +0.23(+0.80%) |
Apr 04, 2005 | 29.26 | 29.43 | 29.00 | 29.38 | 220,788 | +0.12(+0.40%) |
Apr 01, 2005 | 29.51 | 29.74 | 29.12 | 29.26 | 316,156 | -0.19(-0.64%) |
Mar 31, 2005 | 29.32 | 29.68 | 29.25 | 29.45 | 231,674 | +0.20(+0.67%) |
Mar 30, 2005 | 28.79 | 29.39 | 28.79 | 29.25 | 805,417 | +0.53(+1.84%) |
Mar 29, 2005 | 28.78 | 28.81 | 28.61 | 28.72 | 1,332,856 | -0.12(-0.43%) |
Mar 28, 2005 | 29.02 | 29.15 | 28.85 | 28.85 | 335,322 | -0.07(-0.23%) |
Mar 24, 2005 | 29.25 | 29.42 | 28.91 | 28.91 | 214,195 | -0.27(-0.94%) |
Mar 23, 2005 | 29.35 | 29.35 | 29.14 | 29.19 | 309,257 | -0.22(-0.75%) |
Mar 22, 2005 | 29.63 | 29.74 | 29.32 | 29.41 | 271,692 | -0.22(-0.73%) |
Mar 21, 2005 | 29.95 | 29.96 | 29.59 | 29.62 | 227,534 | -0.33(-1.09%) |
Mar 18, 2005 | 29.87 | 30.00 | 29.66 | 29.95 | 283,651 | +0.02(+0.07%) |
Mar 17, 2005 | 30.01 | 30.01 | 29.73 | 29.93 | 320,296 | -0.14(-0.48%) |
Mar 16, 2005 | 30.27 | 30.35 | 30.00 | 30.07 | 256,206 | -0.23(-0.75%) |
Mar 15, 2005 | 30.33 | 30.44 | 30.10 | 30.30 | 211,282 | -0.01(-0.02%) |
Mar 14, 2005 | 30.20 | 30.45 | 30.19 | 30.31 | 326,429 | +0.08(+0.28%) |
Mar 11, 2005 | 30.29 | 30.43 | 30.09 | 30.22 | 135,232 | -0.02(-0.06%) |
Mar 10, 2005 | 30.30 | 30.39 | 30.11 | 30.24 | 120,513 | -0.03(-0.09%) |
Mar 09, 2005 | 30.61 | 30.61 | 30.24 | 30.27 | 174,637 | -0.37(-1.21%) |
Mar 08, 2005 | 30.67 | 30.75 | 30.56 | 30.64 | 375,493 | -0.01(-0.04%) |
Mar 07, 2005 | 30.69 | 30.78 | 30.63 | 30.65 | 196,409 | +0.04(+0.13%) |
Mar 04, 2005 | 30.46 | 30.72 | 30.39 | 30.61 | 397,725 | +0.22(+0.71%) |
Mar 03, 2005 | 30.36 | 30.53 | 30.21 | 30.40 | 470,248 | +0.07(+0.24%) |
Mar 02, 2005 | 30.36 | 30.66 | 30.16 | 30.33 | 456,296 | -0.03(-0.11%) |
Mar 01, 2005 | 30.32 | 30.58 | 30.28 | 30.36 | 538,018 | +0.05(+0.15%) |
Feb 28, 2005 | 30.18 | 30.39 | 30.10 | 30.31 | 412,598 | +0.12(+0.39%) |
Feb 25, 2005 | 30.07 | 30.22 | 29.96 | 30.20 | 426,397 | -0.07(-0.22%) |
Feb 24, 2005 | 30.26 | 30.30 | 30.11 | 30.26 | 544,611 | -0.01(-0.02%) |
Feb 23, 2005 | 30.49 | 30.61 | 30.27 | 30.27 | 467,795 | -0.22(-0.71%) |
Feb 22, 2005 | 30.91 | 30.91 | 30.46 | 30.48 | 249,306 | -0.43(-1.39%) |
Feb 18, 2005 | 31.18 | 31.25 | 30.90 | 30.91 | 217,721 | -0.25(-0.82%) |
Feb 17, 2005 | 31.21 | 31.21 | 30.99 | 31.17 | 321,216 | -0.05(-0.15%) |
Feb 16, 2005 | 31.47 | 31.53 | 31.19 | 31.21 | 421,491 | -0.29(-0.93%) |
Feb 15, 2005 | 31.44 | 31.64 | 31.36 | 31.51 | 148,112 | +0.07(+0.21%) |
Feb 14, 2005 | 31.20 | 31.50 | 31.20 | 31.44 | 219,715 | +0.31(+0.98%) |
Feb 11, 2005 | 31.08 | 31.21 | 31.02 | 31.14 | 369,513 | +0.08(+0.27%) |
Feb 10, 2005 | 31.16 | 31.32 | 30.99 | 31.05 | 396,192 | -0.04(-0.13%) |
Feb 09, 2005 | 31.50 | 31.62 | 31.09 | 31.09 | 140,905 | -0.48(-1.51%) |
Feb 08, 2005 | 31.64 | 31.81 | 31.50 | 31.57 | 132,166 | -0.07(-0.23%) |
Feb 07, 2005 | 31.76 | 31.96 | 31.60 | 31.64 | 293,464 | -0.06(-0.19%) |
Feb 04, 2005 | 31.32 | 31.72 | 31.32 | 31.70 | 283,805 | +0.39(+1.25%) |
Feb 03, 2005 | 31.12 | 31.37 | 31.12 | 31.31 | 229,987 | +0.03(+0.08%) |
Feb 02, 2005 | 31.01 | 31.46 | 30.98 | 31.28 | 363,687 | +0.31(+0.99%) |