Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 27.22 | 27.48 | 26.68 | 26.87 | 569,327 | -0.35(-1.27%) |
Apr 28, 2005 | 27.20 | 27.43 | 27.04 | 27.22 | 343,631 | -0.13(-0.48%) |
Apr 27, 2005 | 27.44 | 27.72 | 27.10 | 27.35 | 334,202 | -0.24(-0.87%) |
Apr 26, 2005 | 27.44 | 27.82 | 27.30 | 27.59 | 411,543 | +0.21(+0.78%) |
Apr 25, 2005 | 26.92 | 27.38 | 26.74 | 27.38 | 553,945 | +0.53(+1.97%) |
Apr 22, 2005 | 26.87 | 26.95 | 26.51 | 26.85 | 662,953 | -0.16(-0.58%) |
Apr 21, 2005 | 26.62 | 27.63 | 26.14 | 27.01 | 532,158 | +0.76(+2.89%) |
Apr 20, 2005 | 26.45 | 26.66 | 26.12 | 26.25 | 415,092 | -0.43(-1.61%) |
Apr 19, 2005 | 25.31 | 26.69 | 25.22 | 26.68 | 486,508 | +0.65(+2.50%) |
Apr 18, 2005 | 24.87 | 26.03 | 24.80 | 26.03 | 396,564 | +0.95(+3.78%) |
Apr 15, 2005 | 25.84 | 25.93 | 24.94 | 25.08 | 345,761 | -0.76(-2.94%) |
Apr 14, 2005 | 25.74 | 26.02 | 25.60 | 25.84 | 298,933 | +0.02(+0.10%) |
Apr 13, 2005 | 26.39 | 26.48 | 25.54 | 25.81 | 248,509 | -0.46(-1.76%) |
Apr 12, 2005 | 25.90 | 26.50 | 25.53 | 26.27 | 496,781 | +0.25(+0.95%) |
Apr 11, 2005 | 25.61 | 26.23 | 25.61 | 26.03 | 315,255 | +0.37(+1.45%) |
Apr 08, 2005 | 25.89 | 26.57 | 25.53 | 25.65 | 212,786 | -0.47(-1.80%) |
Apr 07, 2005 | 25.89 | 26.24 | 25.78 | 26.12 | 114,362 | +0.03(+0.13%) |
Apr 06, 2005 | 26.36 | 26.38 | 25.95 | 26.09 | 318,497 | -0.13(-0.50%) |
Apr 05, 2005 | 26.19 | 26.23 | 25.79 | 26.22 | 244,709 | +0.08(+0.32%) |
Apr 04, 2005 | 26.02 | 26.24 | 25.58 | 26.14 | 199,924 | -0.09(-0.35%) |
Apr 01, 2005 | 26.31 | 26.72 | 25.67 | 26.23 | 442,902 | -0.05(-0.19%) |
Mar 31, 2005 | 26.80 | 26.80 | 26.03 | 26.28 | 297,655 | -0.52(-1.94%) |
Mar 30, 2005 | 25.94 | 26.80 | 25.77 | 26.80 | 263,353 | +0.83(+3.21%) |
Mar 29, 2005 | 26.63 | 26.80 | 25.79 | 25.97 | 211,950 | -0.83(-3.11%) |
Mar 28, 2005 | 26.24 | 26.88 | 26.24 | 26.80 | 324,282 | +0.48(+1.82%) |
Mar 24, 2005 | 26.23 | 26.67 | 26.12 | 26.32 | 295,942 | +0.26(+0.98%) |
Mar 23, 2005 | 25.87 | 26.43 | 25.24 | 26.07 | 300,403 | +0.02(+0.06%) |
Mar 22, 2005 | 26.68 | 26.75 | 25.98 | 26.05 | 302,802 | -0.74(-2.77%) |
Mar 21, 2005 | 27.00 | 27.00 | 26.46 | 26.79 | 150,035 | -0.12(-0.46%) |
Mar 18, 2005 | 26.83 | 27.15 | 26.58 | 26.92 | 762,110 | +0.11(+0.40%) |
Mar 17, 2005 | 27.08 | 27.14 | 26.68 | 26.81 | 214,419 | -0.17(-0.64%) |
Mar 16, 2005 | 27.13 | 27.50 | 26.88 | 26.98 | 214,617 | -0.15(-0.55%) |
Mar 15, 2005 | 27.74 | 27.86 | 27.13 | 27.13 | 140,667 | -0.39(-1.41%) |
Mar 14, 2005 | 27.68 | 27.68 | 27.31 | 27.52 | 176,154 | +0.01(+0.03%) |
Mar 11, 2005 | 27.35 | 27.64 | 27.26 | 27.51 | 144,950 | +0.25(+0.91%) |
Mar 10, 2005 | 27.43 | 27.70 | 27.11 | 27.26 | 158,778 | +0.04(+0.15%) |
Mar 09, 2005 | 27.69 | 28.02 | 27.22 | 27.22 | 247,910 | -0.60(-2.16%) |
Mar 08, 2005 | 28.38 | 28.48 | 27.82 | 27.82 | 193,660 | -0.44(-1.55%) |
Mar 07, 2005 | 28.25 | 28.54 | 28.06 | 28.26 | 331,261 | +0.16(+0.59%) |
Mar 04, 2005 | 28.05 | 28.26 | 27.72 | 28.10 | 254,212 | +0.30(+1.07%) |
Mar 03, 2005 | 28.00 | 28.17 | 27.47 | 27.80 | 224,196 | -0.13(-0.47%) |
Mar 02, 2005 | 28.18 | 28.62 | 27.78 | 27.93 | 304,506 | -0.21(-0.73%) |
Mar 01, 2005 | 28.27 | 28.47 | 27.93 | 28.14 | 238,918 | +0.06(+0.21%) |
Feb 28, 2005 | 28.72 | 28.72 | 27.77 | 28.08 | 353,808 | -0.54(-1.87%) |
Feb 25, 2005 | 27.89 | 28.62 | 27.67 | 28.62 | 421,266 | +0.84(+3.03%) |
Feb 24, 2005 | 27.44 | 27.96 | 27.17 | 27.77 | 296,576 | +0.24(+0.87%) |
Feb 23, 2005 | 27.44 | 27.89 | 27.44 | 27.53 | 260,476 | +0.27(+1.00%) |
Feb 22, 2005 | 27.84 | 28.13 | 27.25 | 27.26 | 475,228 | -0.58(-2.07%) |
Feb 18, 2005 | 27.19 | 28.05 | 27.10 | 27.84 | 642,610 | +1.49(+5.67%) |
Feb 17, 2005 | 26.40 | 27.00 | 25.57 | 26.35 | 363,793 | +0.00(+0.00%) |
Feb 16, 2005 | 25.71 | 26.39 | 25.41 | 26.35 | 262,894 | +0.42(+1.62%) |
Feb 15, 2005 | 25.99 | 26.12 | 25.53 | 25.93 | 299,960 | -0.07(-0.25%) |
Feb 14, 2005 | 26.20 | 26.26 | 25.74 | 25.99 | 243,314 | -0.35(-1.32%) |
Feb 11, 2005 | 26.41 | 26.59 | 26.03 | 26.34 | 187,241 | +0.10(+0.38%) |
Feb 10, 2005 | 26.17 | 26.40 | 25.98 | 26.24 | 364,849 | +0.05(+0.19%) |
Feb 09, 2005 | 26.41 | 26.56 | 26.14 | 26.19 | 384,961 | -0.16(-0.60%) |
Feb 08, 2005 | 26.07 | 26.40 | 25.86 | 26.35 | 569,846 | +0.16(+0.60%) |
Feb 07, 2005 | 25.75 | 26.19 | 25.61 | 26.19 | 334,844 | +0.39(+1.50%) |
Feb 04, 2005 | 25.38 | 25.86 | 25.37 | 25.80 | 440,695 | +0.26(+1.03%) |
Feb 03, 2005 | 25.58 | 25.58 | 25.03 | 25.54 | 244,814 | -0.02(-0.06%) |
Feb 02, 2005 | 24.95 | 25.60 | 24.38 | 25.55 | 310,396 | +0.60(+2.41%) |