Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 28.83 | 29.01 | 28.60 | 28.89 | 265,787 | +0.06(+0.21%) |
Apr 28, 2005 | 28.96 | 29.11 | 28.75 | 28.83 | 162,648 | -0.16(-0.57%) |
Apr 27, 2005 | 29.00 | 29.27 | 28.73 | 28.99 | 291,891 | -0.01(-0.02%) |
Apr 26, 2005 | 29.46 | 29.58 | 28.92 | 29.00 | 359,068 | -0.36(-1.23%) |
Apr 25, 2005 | 29.13 | 29.38 | 29.01 | 29.36 | 135,631 | +0.27(+0.92%) |
Apr 22, 2005 | 28.62 | 29.09 | 28.62 | 29.09 | 265,969 | +0.38(+1.34%) |
Apr 21, 2005 | 28.49 | 28.81 | 28.40 | 28.71 | 192,951 | +0.29(+1.02%) |
Apr 20, 2005 | 28.80 | 28.86 | 28.40 | 28.41 | 174,696 | -0.44(-1.52%) |
Apr 19, 2005 | 28.46 | 28.85 | 28.44 | 28.85 | 110,075 | +0.33(+1.17%) |
Apr 18, 2005 | 28.26 | 28.61 | 28.00 | 28.52 | 330,956 | -0.02(-0.08%) |
Apr 15, 2005 | 28.87 | 28.88 | 28.43 | 28.54 | 294,629 | -0.33(-1.14%) |
Apr 14, 2005 | 29.22 | 29.28 | 28.86 | 28.87 | 225,627 | -0.36(-1.24%) |
Apr 13, 2005 | 29.20 | 29.34 | 29.11 | 29.23 | 174,696 | -0.05(-0.17%) |
Apr 12, 2005 | 28.71 | 29.43 | 28.58 | 29.28 | 254,651 | +0.58(+2.00%) |
Apr 11, 2005 | 28.84 | 28.89 | 28.65 | 28.71 | 400,323 | -0.15(-0.51%) |
Apr 08, 2005 | 29.16 | 29.21 | 28.72 | 28.85 | 163,196 | -0.19(-0.64%) |
Apr 07, 2005 | 29.03 | 29.17 | 28.88 | 29.04 | 167,942 | +0.09(+0.30%) |
Apr 06, 2005 | 29.10 | 29.21 | 28.89 | 28.95 | 116,099 | -0.06(-0.21%) |
Apr 05, 2005 | 29.09 | 29.23 | 28.94 | 29.01 | 181,633 | -0.05(-0.17%) |
Apr 04, 2005 | 28.84 | 29.07 | 28.57 | 29.06 | 189,300 | +0.20(+0.68%) |
Apr 01, 2005 | 29.08 | 29.23 | 28.55 | 28.86 | 209,928 | -0.13(-0.43%) |
Mar 31, 2005 | 28.70 | 29.02 | 28.57 | 28.99 | 253,556 | +0.27(+0.95%) |
Mar 30, 2005 | 28.50 | 28.72 | 28.41 | 28.72 | 218,325 | +0.22(+0.77%) |
Mar 29, 2005 | 28.79 | 29.03 | 28.36 | 28.50 | 461,659 | -0.35(-1.22%) |
Mar 28, 2005 | 28.68 | 29.17 | 28.57 | 28.85 | 374,037 | +0.22(+0.77%) |
Mar 24, 2005 | 28.59 | 28.85 | 28.28 | 28.63 | 476,263 | +0.04(+0.15%) |
Mar 23, 2005 | 28.78 | 28.78 | 28.32 | 28.58 | 464,032 | -0.19(-0.67%) |
Mar 22, 2005 | 29.58 | 29.72 | 28.64 | 28.78 | 550,194 | -0.87(-2.92%) |
Mar 21, 2005 | 29.77 | 29.77 | 29.52 | 29.64 | 329,130 | -0.13(-0.44%) |
Mar 18, 2005 | 29.68 | 29.82 | 29.36 | 29.77 | 721,422 | +0.13(+0.44%) |
Mar 17, 2005 | 29.36 | 29.81 | 29.34 | 29.64 | 332,964 | +0.34(+1.16%) |
Mar 16, 2005 | 29.77 | 30.07 | 29.30 | 29.30 | 284,224 | -0.47(-1.56%) |
Mar 15, 2005 | 29.77 | 29.98 | 29.63 | 29.77 | 370,568 | +0.07(+0.22%) |
Mar 14, 2005 | 28.91 | 29.72 | 28.88 | 29.70 | 423,507 | +0.90(+3.12%) |
Mar 11, 2005 | 28.87 | 29.25 | 28.77 | 28.80 | 439,571 | -0.07(-0.25%) |
Mar 10, 2005 | 28.93 | 29.18 | 28.60 | 28.87 | 504,192 | -0.11(-0.38%) |
Mar 09, 2005 | 29.64 | 29.64 | 28.96 | 28.98 | 294,629 | -0.68(-2.29%) |
Mar 08, 2005 | 29.91 | 29.91 | 29.44 | 29.66 | 397,403 | -0.27(-0.90%) |
Mar 07, 2005 | 29.58 | 30.05 | 29.50 | 29.93 | 198,792 | +0.41(+1.37%) |
Mar 04, 2005 | 29.28 | 29.58 | 29.28 | 29.53 | 163,926 | +0.24(+0.82%) |
Mar 03, 2005 | 29.14 | 29.35 | 29.06 | 29.29 | 208,102 | +0.12(+0.41%) |
Mar 02, 2005 | 28.84 | 29.23 | 28.81 | 29.17 | 278,382 | +0.32(+1.10%) |
Mar 01, 2005 | 28.55 | 28.87 | 28.38 | 28.85 | 415,475 | +0.30(+1.04%) |
Feb 28, 2005 | 29.03 | 29.11 | 28.53 | 28.55 | 607,331 | -0.45(-1.55%) |
Feb 25, 2005 | 28.71 | 29.15 | 28.65 | 29.00 | 314,892 | +0.31(+1.09%) |
Feb 24, 2005 | 28.36 | 28.69 | 28.28 | 28.69 | 432,451 | -0.09(-0.30%) |
Feb 23, 2005 | 28.73 | 29.05 | 28.73 | 28.78 | 474,255 | +0.27(+0.94%) |
Feb 22, 2005 | 28.71 | 28.84 | 28.50 | 28.51 | 591,267 | -0.20(-0.69%) |
Feb 18, 2005 | 29.09 | 29.11 | 28.65 | 28.71 | 336,980 | -0.44(-1.52%) |
Feb 17, 2005 | 29.42 | 29.42 | 28.95 | 29.15 | 292,621 | -0.28(-0.95%) |
Feb 16, 2005 | 29.36 | 29.52 | 29.09 | 29.43 | 305,034 | +0.07(+0.22%) |
Feb 15, 2005 | 29.09 | 29.58 | 29.09 | 29.36 | 431,539 | +0.17(+0.58%) |
Feb 14, 2005 | 28.89 | 29.23 | 28.84 | 29.19 | 305,582 | +0.24(+0.83%) |
Feb 11, 2005 | 28.56 | 28.99 | 28.38 | 28.95 | 327,305 | +0.43(+1.52%) |
Feb 10, 2005 | 28.46 | 28.56 | 28.35 | 28.52 | 187,840 | +0.09(+0.33%) |
Feb 09, 2005 | 28.46 | 28.49 | 28.35 | 28.43 | 181,633 | +0.16(+0.56%) |
Feb 08, 2005 | 28.18 | 28.40 | 28.17 | 28.27 | 140,195 | +0.11(+0.39%) |
Feb 07, 2005 | 28.23 | 28.23 | 28.01 | 28.16 | 238,770 | -0.08(-0.27%) |
Feb 04, 2005 | 27.79 | 28.23 | 27.79 | 28.23 | 294,081 | +0.42(+1.52%) |
Feb 03, 2005 | 27.88 | 27.92 | 27.72 | 27.81 | 333,877 | -0.19(-0.67%) |
Feb 02, 2005 | 27.94 | 28.06 | 27.86 | 28.00 | 236,397 | +0.04(+0.16%) |