Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 28.25 | 28.82 | 27.96 | 28.58 | 224,478 | +0.48(+1.72%) |
Apr 28, 2005 | 28.64 | 28.64 | 28.01 | 28.09 | 219,261 | -0.54(-1.88%) |
Apr 27, 2005 | 28.31 | 28.74 | 28.10 | 28.63 | 193,794 | +0.10(+0.37%) |
Apr 26, 2005 | 28.62 | 28.96 | 28.42 | 28.53 | 203,733 | -0.18(-0.62%) |
Apr 25, 2005 | 28.78 | 28.85 | 28.29 | 28.71 | 185,844 | +0.13(+0.45%) |
Apr 22, 2005 | 28.25 | 28.62 | 28.02 | 28.58 | 283,983 | +0.24(+0.85%) |
Apr 21, 2005 | 28.29 | 28.58 | 28.21 | 28.34 | 128,326 | +0.18(+0.63%) |
Apr 20, 2005 | 28.62 | 28.62 | 27.88 | 28.16 | 192,304 | -0.47(-1.63%) |
Apr 19, 2005 | 28.37 | 28.62 | 28.15 | 28.62 | 82,983 | +0.33(+1.17%) |
Apr 18, 2005 | 28.82 | 28.82 | 27.66 | 28.29 | 130,190 | +0.23(+0.83%) |
Apr 15, 2005 | 28.40 | 28.70 | 27.83 | 28.06 | 151,184 | -0.32(-1.13%) |
Apr 14, 2005 | 28.78 | 28.89 | 28.24 | 28.38 | 137,147 | -0.39(-1.34%) |
Apr 13, 2005 | 28.98 | 28.98 | 28.62 | 28.77 | 68,697 | -0.39(-1.35%) |
Apr 12, 2005 | 28.34 | 29.16 | 28.23 | 29.16 | 86,462 | +0.67(+2.34%) |
Apr 11, 2005 | 28.67 | 28.70 | 28.45 | 28.50 | 61,616 | -0.18(-0.62%) |
Apr 08, 2005 | 29.18 | 29.25 | 28.64 | 28.67 | 64,970 | -0.36(-1.25%) |
Apr 07, 2005 | 28.90 | 29.29 | 28.77 | 29.04 | 68,200 | +0.16(+0.56%) |
Apr 06, 2005 | 28.90 | 29.40 | 28.85 | 28.87 | 121,867 | -0.19(-0.64%) |
Apr 05, 2005 | 29.16 | 29.37 | 29.03 | 29.06 | 91,182 | -0.11(-0.39%) |
Apr 04, 2005 | 28.86 | 29.23 | 28.65 | 29.17 | 103,108 | +0.24(+0.83%) |
Apr 01, 2005 | 29.22 | 29.38 | 28.83 | 28.93 | 127,954 | -0.19(-0.64%) |
Mar 31, 2005 | 28.89 | 29.12 | 28.76 | 29.12 | 137,395 | +0.19(+0.67%) |
Mar 30, 2005 | 28.52 | 28.95 | 28.52 | 28.92 | 130,811 | +0.38(+1.33%) |
Mar 29, 2005 | 28.54 | 29.04 | 28.22 | 28.54 | 222,491 | -0.12(-0.42%) |
Mar 28, 2005 | 28.60 | 28.90 | 28.52 | 28.67 | 59,504 | +0.23(+0.79%) |
Mar 24, 2005 | 28.21 | 28.71 | 28.21 | 28.44 | 64,598 | +0.21(+0.74%) |
Mar 23, 2005 | 28.66 | 28.66 | 28.23 | 28.23 | 129,569 | -0.55(-1.90%) |
Mar 22, 2005 | 29.30 | 29.42 | 28.77 | 28.78 | 135,904 | -0.36(-1.24%) |
Mar 21, 2005 | 29.38 | 29.38 | 28.98 | 29.14 | 92,673 | -0.08(-0.28%) |
Mar 18, 2005 | 29.27 | 29.33 | 28.71 | 29.22 | 208,702 | +0.21(+0.72%) |
Mar 17, 2005 | 28.74 | 29.24 | 28.74 | 29.01 | 69,318 | +0.17(+0.59%) |
Mar 16, 2005 | 28.98 | 29.17 | 28.82 | 28.84 | 85,095 | -0.26(-0.89%) |
Mar 15, 2005 | 29.34 | 29.66 | 29.05 | 29.10 | 90,810 | -0.10(-0.36%) |
Mar 14, 2005 | 28.72 | 29.29 | 28.72 | 29.20 | 103,978 | +0.31(+1.06%) |
Mar 11, 2005 | 28.74 | 29.09 | 28.65 | 28.90 | 92,922 | +0.16(+0.56%) |
Mar 10, 2005 | 28.82 | 29.02 | 28.66 | 28.74 | 136,153 | -0.26(-0.89%) |
Mar 09, 2005 | 29.36 | 29.46 | 29.00 | 29.00 | 95,033 | -0.47(-1.58%) |
Mar 08, 2005 | 29.74 | 29.82 | 29.38 | 29.46 | 72,548 | -0.28(-0.95%) |
Mar 07, 2005 | 29.61 | 29.92 | 29.61 | 29.74 | 100,624 | -0.02(-0.08%) |
Mar 04, 2005 | 29.35 | 29.87 | 29.35 | 29.77 | 94,785 | +0.40(+1.37%) |
Mar 03, 2005 | 29.37 | 29.60 | 29.08 | 29.37 | 87,207 | +0.10(+0.36%) |
Mar 02, 2005 | 29.58 | 29.64 | 29.17 | 29.26 | 67,331 | -0.12(-0.41%) |
Mar 01, 2005 | 29.33 | 29.52 | 29.00 | 29.38 | 100,127 | +0.06(+0.19%) |
Feb 28, 2005 | 29.26 | 29.44 | 28.93 | 29.33 | 117,519 | +0.08(+0.28%) |
Feb 25, 2005 | 28.80 | 29.26 | 28.68 | 29.24 | 128,078 | +0.44(+1.54%) |
Feb 24, 2005 | 28.58 | 28.88 | 28.42 | 28.80 | 118,016 | +0.23(+0.82%) |
Feb 23, 2005 | 28.76 | 29.07 | 28.57 | 28.57 | 126,711 | -0.24(-0.84%) |
Feb 22, 2005 | 29.33 | 29.38 | 28.68 | 28.81 | 121,618 | -0.52(-1.78%) |
Feb 18, 2005 | 29.57 | 29.58 | 29.11 | 29.33 | 106,214 | -0.09(-0.30%) |
Feb 17, 2005 | 29.40 | 29.64 | 29.29 | 29.42 | 182,862 | -0.18(-0.60%) |
Feb 16, 2005 | 29.85 | 29.98 | 29.38 | 29.60 | 192,055 | -0.25(-0.84%) |
Feb 15, 2005 | 28.78 | 29.93 | 28.75 | 29.85 | 406,347 | +0.72(+2.46%) |
Feb 14, 2005 | 29.02 | 29.13 | 28.76 | 29.13 | 95,033 | +0.22(+0.75%) |
Feb 11, 2005 | 28.51 | 29.10 | 28.18 | 28.91 | 224,230 | +0.40(+1.41%) |
Feb 10, 2005 | 28.46 | 28.75 | 28.17 | 28.51 | 144,476 | +0.21(+0.74%) |
Feb 09, 2005 | 28.29 | 28.53 | 28.12 | 28.30 | 118,264 | -0.01(-0.03%) |
Feb 08, 2005 | 28.13 | 28.31 | 27.96 | 28.31 | 78,511 | +0.19(+0.66%) |
Feb 07, 2005 | 27.89 | 28.13 | 27.69 | 28.13 | 71,679 | +0.11(+0.40%) |
Feb 04, 2005 | 27.37 | 28.01 | 27.37 | 28.01 | 66,089 | +0.52(+1.90%) |
Feb 03, 2005 | 27.68 | 27.68 | 27.32 | 27.49 | 83,108 | -0.15(-0.55%) |
Feb 02, 2005 | 27.37 | 27.70 | 27.19 | 27.64 | 61,616 | +0.21(+0.76%) |