Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 28.82 | 29.46 | 28.79 | 29.46 | 288,979 | +0.56(+1.94%) |
Apr 28, 2005 | 29.15 | 29.15 | 28.81 | 28.89 | 305,081 | -0.26(-0.89%) |
Apr 27, 2005 | 28.96 | 29.30 | 28.85 | 29.15 | 456,930 | +0.15(+0.52%) |
Apr 26, 2005 | 28.99 | 29.05 | 28.77 | 29.00 | 365,509 | -0.02(-0.06%) |
Apr 25, 2005 | 28.30 | 29.05 | 28.22 | 29.02 | 623,149 | +0.65(+2.28%) |
Apr 22, 2005 | 27.95 | 28.42 | 27.92 | 28.38 | 405,505 | +0.33(+1.19%) |
Apr 21, 2005 | 27.87 | 28.07 | 27.85 | 28.04 | 365,682 | +0.16(+0.56%) |
Apr 20, 2005 | 28.01 | 28.04 | 27.84 | 27.88 | 269,240 | -0.15(-0.54%) |
Apr 19, 2005 | 27.90 | 28.03 | 27.81 | 28.03 | 279,802 | +0.16(+0.58%) |
Apr 18, 2005 | 27.82 | 28.12 | 27.69 | 27.87 | 281,187 | +0.05(+0.19%) |
Apr 15, 2005 | 27.81 | 27.98 | 27.66 | 27.82 | 1,450,436 | +0.10(+0.35%) |
Apr 14, 2005 | 27.72 | 27.81 | 27.62 | 27.72 | 608,951 | -0.05(-0.17%) |
Apr 13, 2005 | 27.87 | 27.92 | 27.71 | 27.77 | 248,809 | +0.02(+0.06%) |
Apr 12, 2005 | 27.61 | 27.77 | 27.47 | 27.75 | 1,064,323 | +0.12(+0.44%) |
Apr 11, 2005 | 27.70 | 27.75 | 27.52 | 27.63 | 498,138 | -0.07(-0.25%) |
Apr 08, 2005 | 27.78 | 27.83 | 27.64 | 27.70 | 230,109 | +0.06(+0.21%) |
Apr 07, 2005 | 27.31 | 27.72 | 27.21 | 27.64 | 312,527 | +0.33(+1.21%) |
Apr 06, 2005 | 27.03 | 27.32 | 27.00 | 27.31 | 205,869 | +0.29(+1.07%) |
Apr 05, 2005 | 27.01 | 27.23 | 26.98 | 27.02 | 320,318 | +0.02(+0.06%) |
Apr 04, 2005 | 27.00 | 27.03 | 26.68 | 27.01 | 393,732 | -0.01(-0.04%) |
Apr 01, 2005 | 27.40 | 27.40 | 26.86 | 27.02 | 638,905 | -0.14(-0.53%) |
Mar 31, 2005 | 27.20 | 27.46 | 26.99 | 27.16 | 669,898 | -0.02(-0.06%) |
Mar 30, 2005 | 26.83 | 27.38 | 26.78 | 27.18 | 523,764 | +0.31(+1.14%) |
Mar 29, 2005 | 27.09 | 27.35 | 26.74 | 26.87 | 1,338,585 | -0.44(-1.61%) |
Mar 28, 2005 | 27.23 | 27.43 | 27.19 | 27.31 | 1,100,337 | +0.06(+0.23%) |
Mar 24, 2005 | 26.95 | 27.49 | 26.95 | 27.25 | 558,566 | +0.35(+1.31%) |
Mar 23, 2005 | 26.68 | 27.12 | 26.37 | 26.90 | 719,591 | +0.10(+0.37%) |
Mar 22, 2005 | 26.89 | 27.14 | 26.74 | 26.80 | 949,528 | -0.13(-0.47%) |
Mar 21, 2005 | 27.14 | 27.18 | 26.80 | 26.93 | 389,922 | -0.16(-0.60%) |
Mar 18, 2005 | 27.49 | 27.54 | 27.05 | 27.09 | 515,799 | -0.38(-1.39%) |
Mar 17, 2005 | 27.35 | 27.60 | 27.28 | 27.47 | 270,972 | +0.21(+0.76%) |
Mar 16, 2005 | 27.72 | 27.75 | 27.15 | 27.26 | 602,372 | -0.50(-1.81%) |
Mar 15, 2005 | 27.69 | 27.94 | 27.58 | 27.76 | 797,852 | +0.09(+0.33%) |
Mar 14, 2005 | 27.72 | 27.77 | 27.45 | 27.67 | 410,354 | +0.14(+0.50%) |
Mar 11, 2005 | 27.83 | 27.83 | 27.50 | 27.53 | 408,622 | -0.31(-1.12%) |
Mar 10, 2005 | 27.71 | 28.02 | 27.58 | 27.84 | 758,202 | +0.37(+1.35%) |
Mar 09, 2005 | 28.36 | 28.36 | 27.43 | 27.47 | 626,092 | -0.88(-3.12%) |
Mar 08, 2005 | 28.47 | 28.47 | 28.24 | 28.36 | 310,968 | -0.15(-0.53%) |
Mar 07, 2005 | 28.33 | 28.75 | 28.07 | 28.51 | 757,336 | +0.30(+1.06%) |
Mar 04, 2005 | 27.60 | 28.32 | 27.60 | 28.21 | 904,683 | +0.72(+2.60%) |
Mar 03, 2005 | 27.20 | 27.56 | 27.17 | 27.49 | 907,280 | +0.40(+1.49%) |
Mar 02, 2005 | 27.14 | 27.18 | 26.64 | 27.09 | 862,089 | +0.42(+1.58%) |
Mar 01, 2005 | 26.57 | 26.83 | 26.30 | 26.67 | 989,870 | -0.13(-0.50%) |
Feb 28, 2005 | 27.29 | 27.34 | 26.80 | 26.80 | 706,951 | -0.43(-1.57%) |
Feb 25, 2005 | 26.65 | 27.23 | 26.65 | 27.23 | 359,622 | +0.58(+2.17%) |
Feb 24, 2005 | 27.05 | 27.11 | 26.62 | 26.65 | 1,211,323 | -0.39(-1.45%) |
Feb 23, 2005 | 26.91 | 27.09 | 26.86 | 27.04 | 835,944 | +0.27(+0.99%) |
Feb 22, 2005 | 26.93 | 26.99 | 26.78 | 26.78 | 783,135 | -0.29(-1.09%) |
Feb 18, 2005 | 27.14 | 27.15 | 26.97 | 27.07 | 546,446 | -0.16(-0.59%) |
Feb 17, 2005 | 27.21 | 27.30 | 27.10 | 27.23 | 448,099 | +0.02(+0.08%) |
Feb 16, 2005 | 27.09 | 27.23 | 26.97 | 27.21 | 485,152 | +0.10(+0.36%) |
Feb 15, 2005 | 26.80 | 27.15 | 26.71 | 27.11 | 520,474 | +0.24(+0.90%) |
Feb 14, 2005 | 26.97 | 27.00 | 26.78 | 26.87 | 269,587 | -0.09(-0.32%) |
Feb 11, 2005 | 26.65 | 26.97 | 26.57 | 26.95 | 728,421 | +0.33(+1.24%) |
Feb 10, 2005 | 26.47 | 26.67 | 26.42 | 26.63 | 462,816 | +0.15(+0.57%) |
Feb 09, 2005 | 26.68 | 26.80 | 26.42 | 26.47 | 684,789 | +0.23(+0.88%) |
Feb 08, 2005 | 26.45 | 26.47 | 26.15 | 26.24 | 522,552 | -0.24(-0.92%) |
Feb 07, 2005 | 26.57 | 26.71 | 26.39 | 26.49 | 334,862 | -0.20(-0.74%) |
Feb 04, 2005 | 26.71 | 26.80 | 26.56 | 26.68 | 433,901 | +0.06(+0.22%) |
Feb 03, 2005 | 26.27 | 26.63 | 26.23 | 26.63 | 575,880 | +0.33(+1.25%) |
Feb 02, 2005 | 26.54 | 26.63 | 26.23 | 26.30 | 478,573 | -0.12(-0.46%) |