Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 28.19 | 28.59 | 28.05 | 28.54 | 848,749 | +0.39(+1.39%) |
Apr 28, 2005 | 28.27 | 28.40 | 27.92 | 28.15 | 699,136 | -0.34(-1.19%) |
Apr 27, 2005 | 28.02 | 28.84 | 27.71 | 28.49 | 1,350,406 | +0.54(+1.94%) |
Apr 26, 2005 | 28.41 | 28.67 | 27.94 | 27.95 | 1,094,095 | -0.78(-2.72%) |
Apr 25, 2005 | 27.96 | 28.89 | 27.96 | 28.73 | 1,272,240 | +0.91(+3.26%) |
Apr 22, 2005 | 27.64 | 28.67 | 27.64 | 27.82 | 2,036,456 | +0.18(+0.64%) |
Apr 21, 2005 | 26.42 | 27.91 | 26.42 | 27.64 | 2,325,071 | +1.59(+6.09%) |
Apr 20, 2005 | 26.17 | 26.44 | 25.97 | 26.06 | 879,992 | -0.20(-0.74%) |
Apr 19, 2005 | 25.61 | 26.34 | 25.42 | 26.25 | 970,538 | +0.59(+2.31%) |
Apr 18, 2005 | 25.45 | 25.75 | 25.30 | 25.66 | 873,508 | +0.21(+0.83%) |
Apr 15, 2005 | 25.62 | 25.89 | 25.13 | 25.45 | 809,725 | -0.36(-1.41%) |
Apr 14, 2005 | 26.19 | 26.19 | 25.74 | 25.81 | 570,863 | -0.37(-1.43%) |
Apr 13, 2005 | 26.62 | 27.05 | 26.08 | 26.18 | 1,021,470 | -0.36(-1.37%) |
Apr 12, 2005 | 26.12 | 26.59 | 26.04 | 26.55 | 719,651 | +0.45(+1.72%) |
Apr 11, 2005 | 26.22 | 26.29 | 26.00 | 26.10 | 363,951 | -0.03(-0.10%) |
Apr 08, 2005 | 26.28 | 26.29 | 26.06 | 26.12 | 382,461 | -0.06(-0.23%) |
Apr 07, 2005 | 26.04 | 26.19 | 25.73 | 26.18 | 488,806 | +0.23(+0.88%) |
Apr 06, 2005 | 26.18 | 26.28 | 25.95 | 25.95 | 322,569 | -0.23(-0.87%) |
Apr 05, 2005 | 26.11 | 26.24 | 26.02 | 26.18 | 344,380 | +0.16(+0.62%) |
Apr 04, 2005 | 25.98 | 26.13 | 25.66 | 26.02 | 511,914 | +0.16(+0.62%) |
Apr 01, 2005 | 26.12 | 26.34 | 25.79 | 25.86 | 491,282 | -0.17(-0.65%) |
Mar 31, 2005 | 26.13 | 26.19 | 25.90 | 26.03 | 682,748 | -0.18(-0.68%) |
Mar 30, 2005 | 25.93 | 26.23 | 25.89 | 26.21 | 501,775 | +0.38(+1.48%) |
Mar 29, 2005 | 26.23 | 26.26 | 25.72 | 25.83 | 534,668 | -0.32(-1.23%) |
Mar 28, 2005 | 25.97 | 26.29 | 25.97 | 26.15 | 453,200 | +0.26(+1.02%) |
Mar 24, 2005 | 25.89 | 25.97 | 25.75 | 25.89 | 517,573 | +0.11(+0.43%) |
Mar 23, 2005 | 25.95 | 26.08 | 25.72 | 25.78 | 735,921 | -0.15(-0.59%) |
Mar 22, 2005 | 26.12 | 26.36 | 25.92 | 25.93 | 433,040 | -0.08(-0.33%) |
Mar 21, 2005 | 25.99 | 26.12 | 25.87 | 26.01 | 226,836 | +0.05(+0.20%) |
Mar 18, 2005 | 26.07 | 26.23 | 25.90 | 25.96 | 539,384 | -0.15(-0.58%) |
Mar 17, 2005 | 26.10 | 26.36 | 25.91 | 26.12 | 652,566 | +0.15(+0.59%) |
Mar 16, 2005 | 26.08 | 26.20 | 25.84 | 25.96 | 310,661 | -0.19(-0.71%) |
Mar 15, 2005 | 26.49 | 26.63 | 26.10 | 26.15 | 383,405 | -0.16(-0.61%) |
Mar 14, 2005 | 25.87 | 26.38 | 25.83 | 26.31 | 1,106,946 | +0.43(+1.67%) |
Mar 11, 2005 | 25.95 | 26.08 | 25.82 | 25.88 | 383,876 | -0.09(-0.36%) |
Mar 10, 2005 | 25.91 | 26.11 | 25.71 | 25.97 | 717,293 | +0.06(+0.23%) |
Mar 09, 2005 | 25.95 | 26.12 | 25.74 | 25.91 | 683,692 | -0.17(-0.65%) |
Mar 08, 2005 | 26.44 | 26.47 | 26.00 | 26.08 | 720,594 | -0.44(-1.66%) |
Mar 07, 2005 | 26.28 | 26.78 | 26.20 | 26.52 | 685,106 | +0.36(+1.36%) |
Mar 04, 2005 | 26.20 | 26.45 | 26.08 | 26.17 | 726,017 | +0.18(+0.69%) |
Mar 03, 2005 | 26.12 | 26.36 | 25.96 | 25.99 | 640,895 | -0.15(-0.58%) |
Mar 02, 2005 | 25.91 | 26.29 | 25.91 | 26.14 | 655,750 | +0.29(+1.12%) |
Mar 01, 2005 | 25.77 | 26.05 | 25.76 | 25.85 | 768,696 | +0.08(+0.30%) |
Feb 28, 2005 | 25.70 | 25.95 | 25.70 | 25.78 | 798,407 | -0.03(-0.10%) |
Feb 25, 2005 | 25.75 | 25.90 | 25.53 | 25.80 | 499,770 | +0.10(+0.40%) |
Feb 24, 2005 | 25.45 | 25.78 | 25.38 | 25.70 | 449,192 | +0.24(+0.93%) |
Feb 23, 2005 | 25.83 | 25.85 | 25.46 | 25.46 | 365,013 | -0.20(-0.76%) |
Feb 22, 2005 | 25.77 | 25.95 | 25.62 | 25.66 | 622,031 | -0.29(-1.11%) |
Feb 18, 2005 | 26.06 | 26.25 | 25.95 | 25.95 | 512,267 | -0.09(-0.36%) |
Feb 17, 2005 | 26.24 | 26.46 | 26.01 | 26.04 | 590,080 | -0.29(-1.10%) |
Feb 16, 2005 | 26.51 | 26.57 | 26.12 | 26.33 | 450,842 | -0.24(-0.89%) |
Feb 15, 2005 | 26.29 | 26.68 | 26.22 | 26.57 | 477,959 | +0.31(+1.20%) |
Feb 14, 2005 | 26.34 | 26.41 | 26.18 | 26.25 | 445,537 | -0.17(-0.64%) |
Feb 11, 2005 | 26.14 | 26.47 | 26.14 | 26.42 | 497,412 | +0.21(+0.81%) |
Feb 10, 2005 | 26.17 | 26.29 | 26.04 | 26.21 | 378,689 | +0.05(+0.19%) |
Feb 09, 2005 | 26.05 | 26.32 | 25.84 | 26.16 | 1,084,782 | +0.32(+1.25%) |
Feb 08, 2005 | 26.02 | 26.23 | 25.68 | 25.84 | 1,055,779 | -0.23(-0.88%) |
Feb 07, 2005 | 26.30 | 26.47 | 26.05 | 26.06 | 883,529 | -0.24(-0.90%) |
Feb 04, 2005 | 25.71 | 26.32 | 25.45 | 26.30 | 1,500,255 | +0.60(+2.34%) |
Feb 03, 2005 | 24.53 | 25.92 | 24.26 | 25.70 | 1,921,506 | +1.02(+4.12%) |
Feb 02, 2005 | 24.30 | 24.75 | 24.30 | 24.68 | 952,971 | +0.25(+1.01%) |