Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 28.38 | 28.54 | 28.11 | 28.49 | 500,894 | +0.14(+0.51%) |
Apr 28, 2005 | 28.48 | 28.52 | 28.22 | 28.35 | 551,582 | -0.13(-0.44%) |
Apr 27, 2005 | 27.95 | 28.65 | 27.82 | 28.47 | 918,528 | +0.48(+1.72%) |
Apr 26, 2005 | 27.74 | 28.10 | 27.74 | 27.99 | 631,851 | +0.25(+0.91%) |
Apr 25, 2005 | 26.79 | 27.74 | 26.79 | 27.74 | 1,108,150 | +1.10(+4.13%) |
Apr 22, 2005 | 26.63 | 26.75 | 26.41 | 26.64 | 414,476 | -0.08(-0.29%) |
Apr 21, 2005 | 26.60 | 26.81 | 26.37 | 26.72 | 416,802 | +0.21(+0.79%) |
Apr 20, 2005 | 26.90 | 26.90 | 26.39 | 26.51 | 411,650 | -0.48(-1.78%) |
Apr 19, 2005 | 27.08 | 27.22 | 26.90 | 26.99 | 290,000 | -0.08(-0.29%) |
Apr 18, 2005 | 26.77 | 27.14 | 26.57 | 27.07 | 287,673 | +0.34(+1.26%) |
Apr 15, 2005 | 27.01 | 27.19 | 26.73 | 26.73 | 252,773 | -0.39(-1.42%) |
Apr 14, 2005 | 27.47 | 27.47 | 27.08 | 27.11 | 271,387 | -0.36(-1.31%) |
Apr 13, 2005 | 27.76 | 27.85 | 27.44 | 27.47 | 311,604 | -0.25(-0.91%) |
Apr 12, 2005 | 27.67 | 27.82 | 27.45 | 27.73 | 625,869 | +0.02(+0.06%) |
Apr 11, 2005 | 28.04 | 28.04 | 27.65 | 27.71 | 690,682 | +0.33(+1.21%) |
Apr 08, 2005 | 27.47 | 27.53 | 27.23 | 27.38 | 697,330 | -0.12(-0.44%) |
Apr 07, 2005 | 27.34 | 27.64 | 27.17 | 27.50 | 492,751 | +0.07(+0.24%) |
Apr 06, 2005 | 27.35 | 27.64 | 27.34 | 27.43 | 391,375 | +0.17(+0.64%) |
Apr 05, 2005 | 27.23 | 27.37 | 27.17 | 27.26 | 380,241 | +0.11(+0.40%) |
Apr 04, 2005 | 26.96 | 27.16 | 26.87 | 27.15 | 425,278 | +0.13(+0.47%) |
Apr 01, 2005 | 27.24 | 27.43 | 26.96 | 27.02 | 510,533 | -0.21(-0.77%) |
Mar 31, 2005 | 27.13 | 27.28 | 27.08 | 27.23 | 444,224 | +0.10(+0.38%) |
Mar 30, 2005 | 26.67 | 27.14 | 26.67 | 27.13 | 409,490 | +0.43(+1.62%) |
Mar 29, 2005 | 26.89 | 27.10 | 26.70 | 26.70 | 379,576 | -0.31(-1.16%) |
Mar 28, 2005 | 26.99 | 27.22 | 26.99 | 27.01 | 333,708 | +0.04(+0.16%) |
Mar 24, 2005 | 27.25 | 27.49 | 26.97 | 26.97 | 218,206 | -0.27(-0.99%) |
Mar 23, 2005 | 27.38 | 27.38 | 27.16 | 27.24 | 579,502 | -0.15(-0.55%) |
Mar 22, 2005 | 27.87 | 28.06 | 27.38 | 27.39 | 331,713 | -0.43(-1.56%) |
Mar 21, 2005 | 27.86 | 27.87 | 27.72 | 27.82 | 307,616 | -0.16(-0.56%) |
Mar 18, 2005 | 28.19 | 28.29 | 27.96 | 27.98 | 614,900 | -0.31(-1.08%) |
Mar 17, 2005 | 28.10 | 28.45 | 28.02 | 28.29 | 595,954 | +0.20(+0.73%) |
Mar 16, 2005 | 28.55 | 28.55 | 27.96 | 28.08 | 690,682 | +0.15(+0.54%) |
Mar 15, 2005 | 28.10 | 28.20 | 27.91 | 27.93 | 331,381 | +0.02(+0.09%) |
Mar 14, 2005 | 27.89 | 28.03 | 27.77 | 27.91 | 432,923 | +0.17(+0.61%) |
Mar 11, 2005 | 27.57 | 27.97 | 27.56 | 27.74 | 986,499 | +0.25(+0.92%) |
Mar 10, 2005 | 27.68 | 27.73 | 27.35 | 27.49 | 441,731 | -0.18(-0.65%) |
Mar 09, 2005 | 28.27 | 28.27 | 27.62 | 27.67 | 429,931 | -0.61(-2.17%) |
Mar 08, 2005 | 28.07 | 28.37 | 28.07 | 28.28 | 478,957 | +0.09(+0.32%) |
Mar 07, 2005 | 28.16 | 28.31 | 28.13 | 28.19 | 601,605 | +0.03(+0.11%) |
Mar 04, 2005 | 28.22 | 28.34 | 28.13 | 28.16 | 411,650 | +0.02(+0.06%) |
Mar 03, 2005 | 28.01 | 28.28 | 27.95 | 28.14 | 510,367 | +0.13(+0.45%) |
Mar 02, 2005 | 27.98 | 28.13 | 27.85 | 28.02 | 432,590 | -0.04(-0.15%) |
Mar 01, 2005 | 27.44 | 28.17 | 27.44 | 28.06 | 457,685 | +0.67(+2.44%) |
Feb 28, 2005 | 27.58 | 27.67 | 27.39 | 27.39 | 324,567 | -0.18(-0.66%) |
Feb 25, 2005 | 27.31 | 27.63 | 27.25 | 27.57 | 325,232 | +0.26(+0.95%) |
Feb 24, 2005 | 27.26 | 27.33 | 27.06 | 27.31 | 728,241 | -0.09(-0.33%) |
Feb 23, 2005 | 27.00 | 27.44 | 27.00 | 27.40 | 700,488 | +0.39(+1.43%) |
Feb 22, 2005 | 27.76 | 27.76 | 26.84 | 27.02 | 628,195 | -0.75(-2.69%) |
Feb 18, 2005 | 28.00 | 28.12 | 27.71 | 27.76 | 311,937 | -0.23(-0.82%) |
Feb 17, 2005 | 27.98 | 28.20 | 27.94 | 27.99 | 611,576 | +0.01(+0.04%) |
Feb 16, 2005 | 28.37 | 28.37 | 27.98 | 27.98 | 716,442 | -0.41(-1.44%) |
Feb 15, 2005 | 28.37 | 28.43 | 28.24 | 28.39 | 532,969 | +0.05(+0.17%) |
Feb 14, 2005 | 28.51 | 28.53 | 28.31 | 28.34 | 407,662 | -0.23(-0.82%) |
Feb 11, 2005 | 28.58 | 28.76 | 28.46 | 28.58 | 371,599 | +0.03(+0.11%) |
Feb 10, 2005 | 28.79 | 28.85 | 28.49 | 28.55 | 729,571 | -0.17(-0.61%) |
Feb 09, 2005 | 29.27 | 29.35 | 28.72 | 28.72 | 353,318 | -0.61(-2.07%) |
Feb 08, 2005 | 29.33 | 29.48 | 29.24 | 29.33 | 306,951 | -0.05(-0.16%) |
Feb 07, 2005 | 29.45 | 29.54 | 29.38 | 29.38 | 303,627 | -0.11(-0.39%) |
Feb 04, 2005 | 29.47 | 29.51 | 29.24 | 29.49 | 342,017 | +0.02(+0.06%) |
Feb 03, 2005 | 29.30 | 29.54 | 29.30 | 29.47 | 276,206 | +0.02(+0.06%) |
Feb 02, 2005 | 28.80 | 29.48 | 28.77 | 29.45 | 685,530 | +0.42(+1.43%) |