Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 29.84 | 31.90 | 29.58 | 31.72 | 93,751 | +1.66(+5.51%) |
Apr 28, 2005 | 30.11 | 30.28 | 29.57 | 30.06 | 36,830 | +0.13(+0.45%) |
Apr 27, 2005 | 29.57 | 30.46 | 29.55 | 29.93 | 30,692 | +0.18(+0.60%) |
Apr 26, 2005 | 29.46 | 29.93 | 29.39 | 29.75 | 15,625 | +0.28(+0.96%) |
Apr 25, 2005 | 29.70 | 30.28 | 29.46 | 29.46 | 29,018 | -0.06(-0.20%) |
Apr 22, 2005 | 29.39 | 29.93 | 29.39 | 29.52 | 17,299 | +0.21(+0.73%) |
Apr 21, 2005 | 29.21 | 29.48 | 29.21 | 29.31 | 10,602 | +0.28(+0.96%) |
Apr 20, 2005 | 29.30 | 29.93 | 29.03 | 29.03 | 23,995 | -0.63(-2.11%) |
Apr 19, 2005 | 28.18 | 30.28 | 28.18 | 29.66 | 99,331 | +1.16(+4.09%) |
Apr 18, 2005 | 28.72 | 28.72 | 27.06 | 28.49 | 137,278 | -0.36(-1.24%) |
Apr 15, 2005 | 29.93 | 30.11 | 28.22 | 28.85 | 93,751 | -0.90(-3.01%) |
Apr 14, 2005 | 31.14 | 31.14 | 28.85 | 29.75 | 131,139 | -1.16(-3.77%) |
Apr 13, 2005 | 30.19 | 31.00 | 30.19 | 30.91 | 30,692 | +0.63(+2.07%) |
Apr 12, 2005 | 30.96 | 31.09 | 30.11 | 30.28 | 58,594 | -0.63(-2.03%) |
Apr 11, 2005 | 31.54 | 31.54 | 30.86 | 30.91 | 46,875 | -0.63(-1.99%) |
Apr 08, 2005 | 31.05 | 31.81 | 31.05 | 31.54 | 79,241 | +0.18(+0.58%) |
Apr 07, 2005 | 29.70 | 31.36 | 29.39 | 31.36 | 70,871 | +1.79(+6.06%) |
Apr 06, 2005 | 29.57 | 30.02 | 28.67 | 29.57 | 80,358 | +0.22(+0.76%) |
Apr 05, 2005 | 28.04 | 29.39 | 28.04 | 29.34 | 53,572 | +1.39(+4.97%) |
Apr 04, 2005 | 28.04 | 28.13 | 27.78 | 27.95 | 63,058 | -0.18(-0.64%) |
Apr 01, 2005 | 28.22 | 28.31 | 27.78 | 28.13 | 108,260 | +0.18(+0.64%) |
Mar 31, 2005 | 26.97 | 28.18 | 26.97 | 27.95 | 116,072 | +1.08(+4.00%) |
Mar 30, 2005 | 26.75 | 26.88 | 26.25 | 26.88 | 29,018 | +0.00(+0.00%) |
Mar 29, 2005 | 26.88 | 27.06 | 26.70 | 26.88 | 60,826 | +0.10(+0.38%) |
Mar 28, 2005 | 25.85 | 26.79 | 25.85 | 26.78 | 35,156 | +0.79(+3.06%) |
Mar 24, 2005 | 26.52 | 26.70 | 25.68 | 25.98 | 83,706 | -0.70(-2.61%) |
Mar 23, 2005 | 27.28 | 27.33 | 26.44 | 26.68 | 60,268 | -0.78(-2.85%) |
Mar 22, 2005 | 27.60 | 27.73 | 27.33 | 27.46 | 19,531 | -0.13(-0.49%) |
Mar 21, 2005 | 27.78 | 27.78 | 27.51 | 27.60 | 11,160 | -0.18(-0.65%) |
Mar 18, 2005 | 27.95 | 27.95 | 27.51 | 27.78 | 16,183 | -0.14(-0.49%) |
Mar 17, 2005 | 27.44 | 28.04 | 26.70 | 27.91 | 71,429 | +0.32(+1.14%) |
Mar 16, 2005 | 27.60 | 27.78 | 27.46 | 27.60 | 24,553 | +0.00(+0.00%) |
Mar 15, 2005 | 27.46 | 27.78 | 27.35 | 27.60 | 23,995 | +0.27(+0.98%) |
Mar 14, 2005 | 26.79 | 27.33 | 26.72 | 27.33 | 21,763 | +0.63(+2.35%) |
Mar 11, 2005 | 26.79 | 26.88 | 26.61 | 26.70 | 17,857 | +0.00(+0.00%) |
Mar 10, 2005 | 26.94 | 26.94 | 26.20 | 26.70 | 45,201 | -0.24(-0.88%) |
Mar 09, 2005 | 26.95 | 27.15 | 26.54 | 26.94 | 49,665 | +0.08(+0.29%) |
Mar 08, 2005 | 26.25 | 27.10 | 26.16 | 26.86 | 70,871 | +0.92(+3.56%) |
Mar 07, 2005 | 24.83 | 25.94 | 24.80 | 25.94 | 103,795 | +1.08(+4.33%) |
Mar 04, 2005 | 24.81 | 25.09 | 24.81 | 24.86 | 16,183 | +0.04(+0.17%) |
Mar 03, 2005 | 24.73 | 24.82 | 24.73 | 24.82 | 11,160 | +0.11(+0.44%) |
Mar 02, 2005 | 24.82 | 24.82 | 24.48 | 24.71 | 39,620 | +0.07(+0.29%) |
Mar 01, 2005 | 24.75 | 24.93 | 24.47 | 24.64 | 15,625 | -0.27(-1.08%) |
Feb 28, 2005 | 24.82 | 24.91 | 24.55 | 24.91 | 10,602 | -0.04(-0.18%) |
Feb 25, 2005 | 25.08 | 25.08 | 24.64 | 24.95 | 13,393 | -0.08(-0.32%) |
Feb 24, 2005 | 25.07 | 25.07 | 24.94 | 25.03 | 5,580 | +0.05(+0.22%) |
Feb 23, 2005 | 24.68 | 25.09 | 24.68 | 24.98 | 17,857 | +0.25(+1.01%) |
Feb 22, 2005 | 24.91 | 25.48 | 24.59 | 24.73 | 57,478 | -0.18(-0.71%) |
Feb 18, 2005 | 24.30 | 24.91 | 24.17 | 24.91 | 21,763 | +0.43(+1.75%) |
Feb 17, 2005 | 24.28 | 24.48 | 24.19 | 24.48 | 41,295 | +0.29(+1.19%) |
Feb 16, 2005 | 24.19 | 24.48 | 23.92 | 24.19 | 39,062 | +0.18(+0.74%) |
Feb 15, 2005 | 23.56 | 24.01 | 23.47 | 24.01 | 57,478 | +0.45(+1.90%) |
Feb 14, 2005 | 23.83 | 24.01 | 22.82 | 23.56 | 60,268 | -0.45(-1.87%) |
Feb 11, 2005 | 23.83 | 24.01 | 23.75 | 24.01 | 17,299 | +0.18(+0.75%) |
Feb 10, 2005 | 23.34 | 23.83 | 23.34 | 23.83 | 48,549 | +0.46(+1.95%) |
Feb 09, 2005 | 23.07 | 23.39 | 22.98 | 23.38 | 15,625 | +0.44(+1.92%) |
Feb 08, 2005 | 23.83 | 23.83 | 22.76 | 22.94 | 56,920 | -0.90(-3.76%) |
Feb 07, 2005 | 25.27 | 25.45 | 23.65 | 23.83 | 122,211 | -1.43(-5.67%) |
Feb 04, 2005 | 24.73 | 25.89 | 24.19 | 25.27 | 114,956 | +0.54(+2.17%) |
Feb 03, 2005 | 23.21 | 24.73 | 23.21 | 24.73 | 61,384 | +1.48(+6.36%) |
Feb 02, 2005 | 22.58 | 23.25 | 22.58 | 23.25 | 50,781 | +0.85(+3.80%) |