Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 29.78 | 31.84 | 29.52 | 31.66 | 93,929 | +1.65(+5.51%) |
Apr 28, 2005 | 30.05 | 30.23 | 29.51 | 30.00 | 36,901 | +0.13(+0.45%) |
Apr 27, 2005 | 29.51 | 30.41 | 29.49 | 29.87 | 30,750 | +0.18(+0.60%) |
Apr 26, 2005 | 29.40 | 29.87 | 29.33 | 29.69 | 15,654 | +0.28(+0.96%) |
Apr 25, 2005 | 29.65 | 30.23 | 29.41 | 29.41 | 29,073 | -0.06(-0.20%) |
Apr 22, 2005 | 29.33 | 29.87 | 29.33 | 29.47 | 17,332 | +0.21(+0.73%) |
Apr 21, 2005 | 29.15 | 29.42 | 29.15 | 29.25 | 10,623 | +0.28(+0.96%) |
Apr 20, 2005 | 29.24 | 29.87 | 28.97 | 28.97 | 24,041 | -0.63(-2.11%) |
Apr 19, 2005 | 28.13 | 30.23 | 28.13 | 29.60 | 99,520 | +1.16(+4.09%) |
Apr 18, 2005 | 28.66 | 28.66 | 27.01 | 28.44 | 137,540 | -0.36(-1.24%) |
Apr 15, 2005 | 29.87 | 30.05 | 28.17 | 28.80 | 93,929 | -0.89(-3.01%) |
Apr 14, 2005 | 31.08 | 31.08 | 28.80 | 29.69 | 131,390 | -1.16(-3.77%) |
Apr 13, 2005 | 30.14 | 30.94 | 30.14 | 30.85 | 30,750 | +0.63(+2.07%) |
Apr 12, 2005 | 30.90 | 31.03 | 30.05 | 30.23 | 58,706 | -0.63(-2.03%) |
Apr 11, 2005 | 31.48 | 31.48 | 30.80 | 30.85 | 46,964 | -0.63(-1.99%) |
Apr 08, 2005 | 30.99 | 31.75 | 30.99 | 31.48 | 79,393 | +0.18(+0.58%) |
Apr 07, 2005 | 29.65 | 31.30 | 29.33 | 31.30 | 71,006 | +1.79(+6.06%) |
Apr 06, 2005 | 29.51 | 29.96 | 28.62 | 29.51 | 80,511 | +0.22(+0.76%) |
Apr 05, 2005 | 27.99 | 29.33 | 27.99 | 29.29 | 53,674 | +1.39(+4.97%) |
Apr 04, 2005 | 27.99 | 28.08 | 27.72 | 27.90 | 63,179 | -0.18(-0.64%) |
Apr 01, 2005 | 28.17 | 28.26 | 27.72 | 28.08 | 108,466 | +0.18(+0.64%) |
Mar 31, 2005 | 26.92 | 28.13 | 26.92 | 27.90 | 116,294 | +1.07(+4.00%) |
Mar 30, 2005 | 26.69 | 26.83 | 26.20 | 26.83 | 29,073 | +0.00(+0.00%) |
Mar 29, 2005 | 26.83 | 27.01 | 26.65 | 26.83 | 60,942 | +0.10(+0.38%) |
Mar 28, 2005 | 25.80 | 26.74 | 25.80 | 26.73 | 35,223 | +0.79(+3.06%) |
Mar 24, 2005 | 26.47 | 26.65 | 25.63 | 25.93 | 83,865 | -0.69(-2.61%) |
Mar 23, 2005 | 27.23 | 27.28 | 26.39 | 26.63 | 60,383 | -0.78(-2.85%) |
Mar 22, 2005 | 27.54 | 27.68 | 27.28 | 27.41 | 19,568 | -0.13(-0.49%) |
Mar 21, 2005 | 27.72 | 27.72 | 27.45 | 27.54 | 11,182 | -0.18(-0.65%) |
Mar 18, 2005 | 27.90 | 27.90 | 27.45 | 27.72 | 16,214 | -0.14(-0.49%) |
Mar 17, 2005 | 27.38 | 27.99 | 26.65 | 27.86 | 71,565 | +0.31(+1.14%) |
Mar 16, 2005 | 27.54 | 27.72 | 27.41 | 27.54 | 24,600 | +0.00(+0.00%) |
Mar 15, 2005 | 27.41 | 27.72 | 27.30 | 27.54 | 24,041 | +0.27(+0.98%) |
Mar 14, 2005 | 26.74 | 27.28 | 26.67 | 27.28 | 21,805 | +0.63(+2.35%) |
Mar 11, 2005 | 26.74 | 26.83 | 26.56 | 26.65 | 17,891 | +0.00(+0.00%) |
Mar 10, 2005 | 26.89 | 26.89 | 26.15 | 26.65 | 45,287 | -0.24(-0.88%) |
Mar 09, 2005 | 26.90 | 27.10 | 26.49 | 26.89 | 49,760 | +0.08(+0.29%) |
Mar 08, 2005 | 26.20 | 27.05 | 26.11 | 26.81 | 71,006 | +0.92(+3.56%) |
Mar 07, 2005 | 24.78 | 25.89 | 24.75 | 25.89 | 103,993 | +1.07(+4.33%) |
Mar 04, 2005 | 24.76 | 25.04 | 24.76 | 24.81 | 16,214 | +0.04(+0.17%) |
Mar 03, 2005 | 24.68 | 24.77 | 24.68 | 24.77 | 11,182 | +0.11(+0.44%) |
Mar 02, 2005 | 24.77 | 24.77 | 24.44 | 24.66 | 39,696 | +0.07(+0.29%) |
Mar 01, 2005 | 24.70 | 24.88 | 24.42 | 24.59 | 15,654 | -0.27(-1.08%) |
Feb 28, 2005 | 24.77 | 24.86 | 24.51 | 24.86 | 10,623 | -0.04(-0.18%) |
Feb 25, 2005 | 25.03 | 25.03 | 24.59 | 24.91 | 13,418 | -0.08(-0.32%) |
Feb 24, 2005 | 25.02 | 25.02 | 24.90 | 24.99 | 5,591 | +0.05(+0.22%) |
Feb 23, 2005 | 24.64 | 25.04 | 24.64 | 24.93 | 17,891 | +0.25(+1.01%) |
Feb 22, 2005 | 24.86 | 25.43 | 24.55 | 24.68 | 57,587 | -0.18(-0.71%) |
Feb 18, 2005 | 24.25 | 24.86 | 24.13 | 24.86 | 21,805 | +0.43(+1.75%) |
Feb 17, 2005 | 24.24 | 24.43 | 24.15 | 24.43 | 41,373 | +0.29(+1.19%) |
Feb 16, 2005 | 24.14 | 24.43 | 23.88 | 24.14 | 39,137 | +0.18(+0.74%) |
Feb 15, 2005 | 23.52 | 23.97 | 23.43 | 23.97 | 57,587 | +0.45(+1.90%) |
Feb 14, 2005 | 23.79 | 23.96 | 22.78 | 23.52 | 60,383 | -0.45(-1.87%) |
Feb 11, 2005 | 23.79 | 23.97 | 23.71 | 23.97 | 17,332 | +0.18(+0.75%) |
Feb 10, 2005 | 23.30 | 23.79 | 23.30 | 23.79 | 48,642 | +0.45(+1.95%) |
Feb 09, 2005 | 23.03 | 23.34 | 22.94 | 23.33 | 15,654 | +0.44(+1.92%) |
Feb 08, 2005 | 23.79 | 23.79 | 22.71 | 22.89 | 57,028 | -0.89(-3.76%) |
Feb 07, 2005 | 25.22 | 25.40 | 23.61 | 23.79 | 122,444 | -1.43(-5.67%) |
Feb 04, 2005 | 24.68 | 25.84 | 24.15 | 25.22 | 115,175 | +0.54(+2.17%) |
Feb 03, 2005 | 23.16 | 24.68 | 23.16 | 24.68 | 61,501 | +1.48(+6.36%) |
Feb 02, 2005 | 22.54 | 23.21 | 22.54 | 23.21 | 50,878 | +0.85(+3.80%) |