Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 28.83 | 29.01 | 28.61 | 28.89 | 265,721 | +0.06(+0.21%) |
Apr 28, 2005 | 28.97 | 29.11 | 28.76 | 28.83 | 162,608 | -0.16(-0.57%) |
Apr 27, 2005 | 29.00 | 29.28 | 28.73 | 29.00 | 291,819 | -0.01(-0.02%) |
Apr 26, 2005 | 29.46 | 29.59 | 28.93 | 29.00 | 358,979 | -0.36(-1.23%) |
Apr 25, 2005 | 29.14 | 29.39 | 29.01 | 29.36 | 135,598 | +0.27(+0.92%) |
Apr 22, 2005 | 28.63 | 29.10 | 28.63 | 29.10 | 265,903 | +0.38(+1.34%) |
Apr 21, 2005 | 28.49 | 28.82 | 28.41 | 28.71 | 192,903 | +0.29(+1.02%) |
Apr 20, 2005 | 28.81 | 28.87 | 28.41 | 28.42 | 174,653 | -0.44(-1.52%) |
Apr 19, 2005 | 28.47 | 28.86 | 28.45 | 28.86 | 110,048 | +0.33(+1.17%) |
Apr 18, 2005 | 28.27 | 28.62 | 28.01 | 28.53 | 330,874 | -0.02(-0.08%) |
Apr 15, 2005 | 28.88 | 28.89 | 28.43 | 28.55 | 294,556 | -0.33(-1.14%) |
Apr 14, 2005 | 29.23 | 29.29 | 28.87 | 28.88 | 225,571 | -0.36(-1.24%) |
Apr 13, 2005 | 29.21 | 29.34 | 29.12 | 29.24 | 174,653 | -0.05(-0.17%) |
Apr 12, 2005 | 28.71 | 29.44 | 28.59 | 29.29 | 254,588 | +0.58(+2.00%) |
Apr 11, 2005 | 28.84 | 28.90 | 28.66 | 28.71 | 400,224 | -0.15(-0.51%) |
Apr 08, 2005 | 29.17 | 29.22 | 28.73 | 28.86 | 163,155 | -0.19(-0.64%) |
Apr 07, 2005 | 29.04 | 29.18 | 28.89 | 29.05 | 167,900 | +0.09(+0.30%) |
Apr 06, 2005 | 29.11 | 29.22 | 28.89 | 28.96 | 116,070 | -0.06(-0.21%) |
Apr 05, 2005 | 29.10 | 29.23 | 28.95 | 29.02 | 181,588 | -0.05(-0.17%) |
Apr 04, 2005 | 28.84 | 29.08 | 28.58 | 29.07 | 189,253 | +0.20(+0.68%) |
Apr 01, 2005 | 29.08 | 29.23 | 28.55 | 28.87 | 209,876 | -0.13(-0.43%) |
Mar 31, 2005 | 28.71 | 29.03 | 28.58 | 29.00 | 253,493 | +0.27(+0.95%) |
Mar 30, 2005 | 28.50 | 28.72 | 28.42 | 28.72 | 218,271 | +0.22(+0.77%) |
Mar 29, 2005 | 28.79 | 29.04 | 28.37 | 28.50 | 461,544 | -0.35(-1.22%) |
Mar 28, 2005 | 28.68 | 29.18 | 28.58 | 28.85 | 373,944 | +0.22(+0.77%) |
Mar 24, 2005 | 28.60 | 28.86 | 28.28 | 28.64 | 476,144 | +0.04(+0.15%) |
Mar 23, 2005 | 28.78 | 28.78 | 28.33 | 28.59 | 463,917 | -0.19(-0.67%) |
Mar 22, 2005 | 29.59 | 29.73 | 28.65 | 28.78 | 550,057 | -0.87(-2.92%) |
Mar 21, 2005 | 29.78 | 29.78 | 29.53 | 29.65 | 329,049 | -0.13(-0.44%) |
Mar 18, 2005 | 29.69 | 29.83 | 29.37 | 29.78 | 721,243 | +0.13(+0.44%) |
Mar 17, 2005 | 29.37 | 29.81 | 29.35 | 29.65 | 332,881 | +0.34(+1.16%) |
Mar 16, 2005 | 29.78 | 30.08 | 29.30 | 29.31 | 284,153 | -0.47(-1.56%) |
Mar 15, 2005 | 29.78 | 29.98 | 29.63 | 29.78 | 370,476 | +0.07(+0.22%) |
Mar 14, 2005 | 28.92 | 29.73 | 28.89 | 29.71 | 423,402 | +0.90(+3.12%) |
Mar 11, 2005 | 28.88 | 29.25 | 28.78 | 28.81 | 439,462 | -0.07(-0.25%) |
Mar 10, 2005 | 28.94 | 29.18 | 28.61 | 28.88 | 504,067 | -0.11(-0.38%) |
Mar 09, 2005 | 29.64 | 29.64 | 28.96 | 28.99 | 294,556 | -0.68(-2.29%) |
Mar 08, 2005 | 29.92 | 29.92 | 29.45 | 29.67 | 397,304 | -0.27(-0.90%) |
Mar 07, 2005 | 29.59 | 30.05 | 29.51 | 29.94 | 198,743 | +0.41(+1.37%) |
Mar 04, 2005 | 29.29 | 29.58 | 29.29 | 29.53 | 163,885 | +0.24(+0.82%) |
Mar 03, 2005 | 29.15 | 29.35 | 29.06 | 29.29 | 208,051 | +0.12(+0.41%) |
Mar 02, 2005 | 28.85 | 29.23 | 28.82 | 29.17 | 278,313 | +0.32(+1.10%) |
Mar 01, 2005 | 28.56 | 28.88 | 28.38 | 28.85 | 415,372 | +0.30(+1.04%) |
Feb 28, 2005 | 29.04 | 29.11 | 28.54 | 28.56 | 607,180 | -0.45(-1.55%) |
Feb 25, 2005 | 28.71 | 29.16 | 28.66 | 29.01 | 314,814 | +0.31(+1.09%) |
Feb 24, 2005 | 28.37 | 28.70 | 28.28 | 28.70 | 432,344 | -0.09(-0.30%) |
Feb 23, 2005 | 28.73 | 29.06 | 28.73 | 28.78 | 474,137 | +0.27(+0.94%) |
Feb 22, 2005 | 28.71 | 28.84 | 28.51 | 28.51 | 591,120 | -0.20(-0.69%) |
Feb 18, 2005 | 29.10 | 29.12 | 28.66 | 28.71 | 336,896 | -0.44(-1.52%) |
Feb 17, 2005 | 29.42 | 29.42 | 28.96 | 29.16 | 292,549 | -0.28(-0.95%) |
Feb 16, 2005 | 29.37 | 29.53 | 29.10 | 29.44 | 304,959 | +0.07(+0.22%) |
Feb 15, 2005 | 29.10 | 29.59 | 29.10 | 29.37 | 431,432 | +0.17(+0.58%) |
Feb 14, 2005 | 28.89 | 29.23 | 28.85 | 29.20 | 305,506 | +0.24(+0.83%) |
Feb 11, 2005 | 28.57 | 29.00 | 28.38 | 28.96 | 327,224 | +0.43(+1.52%) |
Feb 10, 2005 | 28.47 | 28.57 | 28.36 | 28.53 | 187,793 | +0.09(+0.33%) |
Feb 09, 2005 | 28.47 | 28.49 | 28.36 | 28.43 | 181,588 | +0.16(+0.56%) |
Feb 08, 2005 | 28.19 | 28.41 | 28.18 | 28.27 | 140,160 | +0.11(+0.39%) |
Feb 07, 2005 | 28.24 | 28.24 | 28.02 | 28.16 | 238,711 | -0.08(-0.27%) |
Feb 04, 2005 | 27.80 | 28.24 | 27.80 | 28.24 | 294,009 | +0.42(+1.52%) |
Feb 03, 2005 | 27.88 | 27.93 | 27.73 | 27.82 | 333,794 | -0.19(-0.67%) |
Feb 02, 2005 | 27.95 | 28.07 | 27.86 | 28.01 | 236,338 | +0.04(+0.16%) |