Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 25.24 | 25.47 | 25.12 | 25.40 | 47,366 | +0.24(+0.95%) |
Apr 28, 2005 | 25.43 | 25.43 | 25.04 | 25.16 | 49,385 | -0.26(-1.02%) |
Apr 27, 2005 | 25.45 | 25.55 | 25.22 | 25.42 | 54,229 | -0.16(-0.61%) |
Apr 26, 2005 | 25.72 | 25.74 | 25.58 | 25.58 | 34,313 | -0.14(-0.55%) |
Apr 25, 2005 | 25.46 | 25.76 | 25.44 | 25.72 | 121,780 | +0.42(+1.64%) |
Apr 22, 2005 | 25.35 | 25.42 | 25.27 | 25.30 | 71,857 | +0.06(+0.24%) |
Apr 21, 2005 | 24.94 | 25.30 | 24.94 | 25.24 | 146,406 | +0.39(+1.55%) |
Apr 20, 2005 | 25.12 | 25.13 | 24.85 | 24.86 | 213,015 | -0.27(-1.09%) |
Apr 19, 2005 | 25.17 | 25.23 | 25.07 | 25.13 | 165,783 | -0.25(-0.97%) |
Apr 18, 2005 | 25.12 | 25.45 | 24.90 | 25.38 | 196,733 | -0.48(-1.87%) |
Apr 15, 2005 | 25.95 | 26.13 | 25.86 | 25.86 | 280,701 | -0.64(-2.41%) |
Apr 14, 2005 | 26.68 | 26.82 | 26.44 | 26.50 | 131,469 | -0.04(-0.14%) |
Apr 13, 2005 | 26.64 | 26.93 | 26.53 | 26.54 | 187,044 | -0.10(-0.39%) |
Apr 12, 2005 | 26.69 | 26.72 | 26.49 | 26.64 | 63,649 | +0.10(+0.39%) |
Apr 11, 2005 | 27.31 | 27.31 | 26.46 | 26.54 | 127,163 | +0.32(+1.22%) |
Apr 08, 2005 | 26.28 | 26.38 | 26.21 | 26.22 | 97,424 | +0.21(+0.80%) |
Apr 07, 2005 | 25.90 | 26.04 | 25.82 | 26.01 | 84,237 | +0.22(+0.84%) |
Apr 06, 2005 | 25.80 | 26.00 | 25.79 | 25.79 | 37,678 | +0.00(+0.00%) |
Apr 05, 2005 | 25.97 | 26.14 | 25.71 | 25.79 | 52,749 | -0.02(-0.09%) |
Apr 04, 2005 | 25.76 | 25.82 | 25.42 | 25.82 | 69,300 | +0.01(+0.03%) |
Apr 01, 2005 | 26.16 | 26.31 | 25.73 | 25.81 | 62,572 | -0.08(-0.32%) |
Mar 31, 2005 | 25.99 | 26.01 | 25.73 | 25.89 | 108,997 | -0.01(-0.03%) |
Mar 30, 2005 | 25.53 | 26.03 | 25.39 | 25.90 | 231,451 | +0.22(+0.87%) |
Mar 29, 2005 | 26.23 | 26.23 | 25.62 | 25.68 | 174,530 | -0.37(-1.43%) |
Mar 28, 2005 | 26.09 | 26.13 | 26.00 | 26.05 | 45,617 | -0.09(-0.34%) |
Mar 24, 2005 | 26.46 | 26.49 | 26.14 | 26.14 | 57,728 | +0.05(+0.20%) |
Mar 23, 2005 | 26.26 | 26.29 | 25.97 | 26.08 | 149,904 | -0.18(-0.68%) |
Mar 22, 2005 | 26.53 | 26.60 | 26.11 | 26.26 | 175,875 | +0.10(+0.40%) |
Mar 21, 2005 | 26.38 | 26.38 | 26.01 | 26.16 | 42,791 | +0.15(+0.57%) |
Mar 18, 2005 | 25.98 | 26.08 | 25.93 | 26.01 | 60,554 | -0.22(-0.85%) |
Mar 17, 2005 | 26.42 | 26.42 | 26.12 | 26.23 | 153,269 | +0.25(+0.94%) |
Mar 16, 2005 | 26.38 | 26.38 | 25.86 | 25.99 | 139,678 | -0.02(-0.09%) |
Mar 15, 2005 | 26.02 | 26.18 | 25.99 | 26.01 | 244,369 | -0.77(-2.89%) |
Mar 14, 2005 | 26.90 | 27.00 | 26.65 | 26.78 | 68,089 | -0.12(-0.44%) |
Mar 11, 2005 | 26.86 | 26.97 | 26.82 | 26.90 | 96,348 | -0.48(-1.74%) |
Mar 10, 2005 | 27.50 | 27.50 | 27.27 | 27.38 | 169,147 | -0.31(-1.13%) |
Mar 09, 2005 | 27.79 | 27.83 | 27.50 | 27.69 | 119,493 | -0.10(-0.35%) |
Mar 08, 2005 | 27.89 | 27.97 | 27.76 | 27.79 | 45,079 | +0.03(+0.11%) |
Mar 07, 2005 | 27.50 | 27.82 | 27.50 | 27.76 | 70,915 | -0.06(-0.21%) |
Mar 04, 2005 | 27.42 | 27.89 | 27.42 | 27.82 | 93,118 | -0.33(-1.16%) |
Mar 03, 2005 | 28.18 | 28.22 | 28.07 | 28.14 | 37,678 | -0.06(-0.21%) |
Mar 02, 2005 | 28.16 | 28.41 | 28.05 | 28.20 | 34,044 | -0.10(-0.34%) |
Mar 01, 2005 | 28.12 | 28.30 | 28.09 | 28.30 | 96,213 | +0.10(+0.37%) |
Feb 28, 2005 | 28.37 | 28.37 | 28.15 | 28.19 | 29,065 | -0.19(-0.68%) |
Feb 25, 2005 | 28.05 | 28.39 | 27.86 | 28.39 | 134,430 | +0.37(+1.33%) |
Feb 24, 2005 | 27.83 | 28.02 | 27.72 | 28.02 | 150,308 | -0.19(-0.66%) |
Feb 23, 2005 | 28.16 | 28.34 | 27.88 | 28.20 | 225,664 | +0.19(+0.66%) |
Feb 22, 2005 | 28.31 | 28.31 | 27.98 | 28.02 | 133,891 | -0.89(-3.08%) |
Feb 18, 2005 | 28.92 | 29.05 | 28.85 | 28.91 | 55,036 | +0.41(+1.43%) |
Feb 17, 2005 | 28.32 | 28.51 | 28.31 | 28.50 | 78,316 | +0.18(+0.63%) |
Feb 16, 2005 | 28.57 | 28.57 | 28.22 | 28.32 | 187,179 | -0.70(-2.41%) |
Feb 15, 2005 | 29.15 | 29.15 | 28.90 | 29.02 | 62,303 | -0.13(-0.43%) |
Feb 14, 2005 | 29.24 | 29.24 | 29.00 | 29.15 | 75,894 | -0.04(-0.13%) |
Feb 11, 2005 | 28.80 | 29.26 | 28.80 | 29.18 | 112,092 | +0.46(+1.60%) |
Feb 10, 2005 | 28.68 | 28.76 | 28.54 | 28.72 | 83,968 | +0.05(+0.18%) |
Feb 09, 2005 | 28.98 | 28.98 | 28.59 | 28.67 | 74,414 | -0.37(-1.28%) |
Feb 08, 2005 | 29.13 | 29.13 | 28.92 | 29.04 | 74,548 | -0.17(-0.59%) |
Feb 07, 2005 | 29.13 | 29.35 | 29.10 | 29.21 | 226,203 | +0.71(+2.50%) |
Feb 04, 2005 | 28.24 | 28.60 | 28.22 | 28.50 | 142,503 | +0.67(+2.40%) |
Feb 03, 2005 | 28.16 | 28.16 | 27.74 | 27.83 | 115,187 | +0.28(+1.00%) |
Feb 02, 2005 | 27.83 | 27.83 | 27.41 | 27.56 | 117,340 | -0.13(-0.48%) |