Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 27.15 | 27.18 | 26.61 | 26.91 | 568,785 | -0.35(-1.29%) |
Apr 28, 2005 | 27.62 | 27.77 | 27.09 | 27.26 | 431,505 | -0.35(-1.27%) |
Apr 27, 2005 | 27.57 | 27.76 | 27.18 | 27.61 | 282,354 | +0.04(+0.15%) |
Apr 26, 2005 | 27.94 | 27.98 | 27.44 | 27.57 | 639,284 | -0.48(-1.72%) |
Apr 25, 2005 | 27.80 | 28.19 | 27.80 | 28.05 | 348,896 | +0.25(+0.90%) |
Apr 22, 2005 | 27.62 | 28.02 | 27.53 | 27.80 | 848,503 | +0.20(+0.73%) |
Apr 21, 2005 | 26.10 | 27.64 | 26.10 | 27.60 | 1,514,884 | +1.71(+6.60%) |
Apr 20, 2005 | 25.54 | 26.17 | 25.21 | 25.89 | 702,230 | +0.46(+1.80%) |
Apr 19, 2005 | 26.11 | 26.18 | 25.22 | 25.43 | 579,336 | -0.59(-2.28%) |
Apr 18, 2005 | 25.88 | 26.16 | 25.52 | 26.02 | 238,592 | +0.12(+0.45%) |
Apr 15, 2005 | 26.61 | 26.84 | 25.77 | 25.91 | 317,004 | -0.74(-2.79%) |
Apr 14, 2005 | 26.83 | 26.89 | 26.49 | 26.65 | 433,663 | -0.08(-0.31%) |
Apr 13, 2005 | 26.62 | 27.10 | 26.51 | 26.73 | 452,846 | +0.23(+0.85%) |
Apr 12, 2005 | 26.80 | 26.91 | 26.16 | 26.51 | 634,968 | -0.41(-1.52%) |
Apr 11, 2005 | 26.98 | 27.08 | 26.56 | 26.91 | 410,883 | -0.07(-0.25%) |
Apr 08, 2005 | 27.37 | 27.37 | 26.96 | 26.98 | 340,624 | -0.36(-1.31%) |
Apr 07, 2005 | 27.43 | 27.62 | 27.26 | 27.34 | 373,715 | -0.18(-0.64%) |
Apr 06, 2005 | 27.62 | 27.77 | 27.26 | 27.52 | 446,372 | -0.20(-0.72%) |
Apr 05, 2005 | 27.91 | 28.11 | 27.66 | 27.72 | 419,155 | -0.25(-0.89%) |
Apr 04, 2005 | 28.27 | 28.33 | 27.54 | 27.97 | 447,451 | -0.39(-1.38%) |
Apr 01, 2005 | 28.89 | 29.04 | 28.26 | 28.36 | 394,577 | -0.50(-1.73%) |
Mar 31, 2005 | 28.67 | 28.93 | 28.53 | 28.86 | 347,698 | +0.08(+0.29%) |
Mar 30, 2005 | 28.41 | 28.90 | 28.41 | 28.77 | 435,821 | +0.58(+2.04%) |
Mar 29, 2005 | 28.27 | 28.67 | 28.14 | 28.20 | 498,047 | +0.01(+0.03%) |
Mar 28, 2005 | 27.92 | 28.37 | 27.92 | 28.19 | 271,923 | +0.25(+0.90%) |
Mar 24, 2005 | 28.12 | 28.29 | 27.94 | 27.94 | 487,376 | -0.05(-0.18%) |
Mar 23, 2005 | 28.52 | 28.52 | 27.88 | 27.99 | 425,990 | -0.69(-2.41%) |
Mar 22, 2005 | 28.61 | 28.95 | 28.50 | 28.68 | 230,319 | +0.19(+0.67%) |
Mar 21, 2005 | 28.79 | 28.88 | 28.40 | 28.49 | 195,670 | -0.51(-1.75%) |
Mar 18, 2005 | 28.98 | 29.03 | 28.64 | 29.00 | 394,936 | -0.05(-0.17%) |
Mar 17, 2005 | 28.94 | 29.28 | 28.82 | 29.05 | 313,887 | +0.16(+0.55%) |
Mar 16, 2005 | 29.44 | 29.44 | 28.86 | 28.89 | 186,557 | -0.52(-1.76%) |
Mar 15, 2005 | 29.61 | 29.71 | 29.36 | 29.41 | 203,223 | -0.20(-0.68%) |
Mar 14, 2005 | 29.25 | 29.68 | 29.12 | 29.61 | 419,275 | +0.44(+1.52%) |
Mar 11, 2005 | 28.92 | 29.28 | 28.92 | 29.17 | 248,424 | +0.26(+0.89%) |
Mar 10, 2005 | 29.15 | 29.27 | 28.76 | 28.91 | 406,446 | -0.12(-0.40%) |
Mar 09, 2005 | 29.66 | 29.70 | 29.01 | 29.03 | 208,738 | -0.63(-2.14%) |
Mar 08, 2005 | 29.89 | 29.96 | 29.49 | 29.66 | 183,080 | -0.32(-1.06%) |
Mar 07, 2005 | 29.71 | 30.11 | 29.69 | 29.98 | 289,668 | +0.43(+1.47%) |
Mar 04, 2005 | 28.99 | 29.63 | 28.77 | 29.54 | 460,160 | +0.68(+2.34%) |
Mar 03, 2005 | 29.57 | 29.57 | 28.77 | 28.87 | 350,215 | -0.58(-1.95%) |
Mar 02, 2005 | 29.52 | 29.54 | 29.15 | 29.44 | 309,571 | -0.16(-0.54%) |
Mar 01, 2005 | 28.98 | 29.63 | 28.87 | 29.60 | 608,591 | +0.69(+2.39%) |
Feb 28, 2005 | 29.78 | 29.79 | 28.91 | 28.91 | 520,947 | -0.91(-3.05%) |
Feb 25, 2005 | 29.40 | 29.82 | 29.33 | 29.82 | 162,099 | +0.29(+0.99%) |
Feb 24, 2005 | 28.98 | 29.54 | 28.89 | 29.53 | 273,482 | +0.42(+1.43%) |
Feb 23, 2005 | 29.13 | 29.23 | 28.82 | 29.11 | 349,856 | -0.03(-0.11%) |
Feb 22, 2005 | 29.40 | 29.64 | 29.07 | 29.14 | 344,460 | -0.10(-0.34%) |
Feb 18, 2005 | 29.50 | 29.73 | 29.23 | 29.24 | 302,737 | -0.21(-0.71%) |
Feb 17, 2005 | 30.04 | 30.28 | 29.45 | 29.45 | 316,045 | -0.51(-1.70%) |
Feb 16, 2005 | 29.63 | 29.98 | 29.33 | 29.96 | 382,108 | +0.35(+1.18%) |
Feb 15, 2005 | 30.36 | 30.36 | 29.41 | 29.61 | 432,704 | -0.82(-2.69%) |
Feb 14, 2005 | 30.51 | 30.87 | 30.28 | 30.43 | 192,432 | +0.03(+0.11%) |
Feb 11, 2005 | 30.19 | 30.59 | 30.11 | 30.39 | 327,315 | +0.09(+0.30%) |
Feb 10, 2005 | 31.15 | 31.15 | 30.13 | 30.30 | 790,953 | -0.83(-2.68%) |
Feb 09, 2005 | 30.89 | 31.29 | 30.74 | 31.14 | 696,235 | +0.25(+0.81%) |
Feb 08, 2005 | 29.44 | 30.92 | 29.40 | 30.89 | 799,705 | +1.13(+3.78%) |
Feb 07, 2005 | 30.03 | 30.12 | 29.56 | 29.76 | 336,787 | -0.52(-1.71%) |
Feb 04, 2005 | 29.57 | 30.36 | 29.56 | 30.28 | 368,320 | +0.58(+1.94%) |
Feb 03, 2005 | 29.54 | 29.78 | 28.96 | 29.70 | 484,858 | +0.22(+0.74%) |
Feb 02, 2005 | 29.55 | 29.71 | 29.23 | 29.48 | 534,375 | -0.07(-0.23%) |