Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 27.62 | 27.78 | 27.58 | 27.69 | 59,200 | +0.08(+0.29%) |
Apr 28, 2005 | 27.70 | 27.75 | 27.61 | 27.61 | 18,500 | -0.15(-0.54%) |
Apr 27, 2005 | 27.70 | 27.93 | 27.55 | 27.76 | 85,300 | +0.13(+0.47%) |
Apr 26, 2005 | 27.65 | 27.70 | 27.23 | 27.63 | 34,300 | -0.09(-0.32%) |
Apr 25, 2005 | 27.15 | 27.73 | 27.13 | 27.72 | 35,100 | +0.50(+1.84%) |
Apr 22, 2005 | 27.30 | 27.30 | 27.05 | 27.22 | 52,700 | -0.13(-0.48%) |
Apr 21, 2005 | 27.35 | 27.50 | 27.21 | 27.35 | 37,500 | +0.13(+0.48%) |
Apr 20, 2005 | 27.50 | 27.50 | 27.05 | 27.22 | 61,200 | -0.12(-0.44%) |
Apr 19, 2005 | 27.45 | 27.66 | 27.03 | 27.34 | 31,200 | -0.17(-0.62%) |
Apr 18, 2005 | 27.25 | 27.55 | 27.23 | 27.51 | 17,800 | +0.21(+0.77%) |
Apr 15, 2005 | 27.62 | 27.77 | 27.15 | 27.30 | 25,500 | -0.30(-1.09%) |
Apr 14, 2005 | 27.48 | 27.78 | 27.48 | 27.60 | 23,400 | +0.05(+0.18%) |
Apr 13, 2005 | 27.63 | 27.70 | 27.49 | 27.55 | 52,600 | -0.05(-0.18%) |
Apr 12, 2005 | 27.00 | 27.73 | 26.86 | 27.60 | 72,300 | +0.60(+2.22%) |
Apr 11, 2005 | 27.10 | 27.25 | 26.92 | 27.00 | 23,100 | -0.04(-0.15%) |
Apr 08, 2005 | 27.60 | 27.62 | 27.04 | 27.04 | 42,500 | -0.42(-1.53%) |
Apr 07, 2005 | 27.35 | 27.59 | 27.20 | 27.46 | 8,400 | +0.05(+0.18%) |
Apr 06, 2005 | 27.43 | 27.71 | 27.37 | 27.41 | 13,400 | +0.12(+0.44%) |
Apr 05, 2005 | 27.24 | 27.33 | 27.13 | 27.29 | 15,700 | -0.01(-0.04%) |
Apr 04, 2005 | 27.20 | 27.30 | 26.70 | 27.30 | 68,600 | +0.19(+0.70%) |
Apr 01, 2005 | 27.30 | 27.45 | 26.93 | 27.11 | 49,000 | -0.04(-0.15%) |
Mar 31, 2005 | 27.18 | 27.36 | 26.92 | 27.15 | 50,800 | -0.03(-0.11%) |
Mar 30, 2005 | 27.00 | 27.18 | 26.85 | 27.18 | 33,500 | +0.20(+0.74%) |
Mar 29, 2005 | 26.98 | 27.10 | 26.70 | 26.98 | 52,500 | -0.15(-0.55%) |
Mar 28, 2005 | 27.00 | 27.27 | 26.81 | 27.13 | 31,800 | +0.01(+0.04%) |
Mar 24, 2005 | 27.11 | 27.47 | 27.09 | 27.12 | 28,000 | +0.11(+0.41%) |
Mar 23, 2005 | 27.08 | 27.27 | 26.80 | 27.01 | 44,100 | -0.06(-0.22%) |
Mar 22, 2005 | 27.01 | 27.85 | 27.01 | 27.07 | 52,100 | +0.07(+0.26%) |
Mar 21, 2005 | 27.28 | 27.28 | 26.95 | 27.00 | 28,300 | -0.27(-0.99%) |
Mar 18, 2005 | 27.88 | 27.88 | 27.27 | 27.27 | 77,600 | -0.49(-1.77%) |
Mar 17, 2005 | 27.45 | 27.86 | 27.25 | 27.76 | 21,300 | +0.41(+1.50%) |
Mar 16, 2005 | 27.42 | 27.90 | 27.20 | 27.35 | 55,300 | -0.61(-2.18%) |
Mar 15, 2005 | 27.78 | 28.20 | 27.78 | 27.96 | 48,300 | +0.18(+0.65%) |
Mar 14, 2005 | 28.11 | 28.25 | 27.56 | 27.78 | 40,200 | -0.23(-0.82%) |
Mar 11, 2005 | 28.55 | 28.55 | 27.95 | 28.01 | 36,500 | -0.12(-0.43%) |
Mar 10, 2005 | 28.01 | 28.60 | 27.91 | 28.13 | 59,500 | +0.12(+0.43%) |
Mar 09, 2005 | 28.45 | 28.45 | 28.01 | 28.01 | 39,000 | -0.43(-1.51%) |
Mar 08, 2005 | 28.80 | 28.80 | 28.44 | 28.44 | 25,500 | -0.43(-1.49%) |
Mar 07, 2005 | 29.00 | 29.12 | 28.73 | 28.87 | 43,400 | -0.13(-0.45%) |
Mar 04, 2005 | 29.05 | 29.25 | 28.91 | 29.00 | 54,400 | +0.10(+0.35%) |
Mar 03, 2005 | 28.39 | 29.17 | 28.35 | 28.90 | 47,000 | +0.51(+1.80%) |
Mar 02, 2005 | 28.53 | 28.87 | 28.37 | 28.39 | 31,200 | -0.34(-1.18%) |
Mar 01, 2005 | 28.40 | 28.84 | 28.40 | 28.73 | 32,100 | +0.43(+1.52%) |
Feb 28, 2005 | 28.30 | 28.43 | 27.85 | 28.30 | 58,600 | +0.17(+0.60%) |
Feb 25, 2005 | 28.25 | 28.41 | 28.00 | 28.13 | 69,000 | -0.17(-0.60%) |
Feb 24, 2005 | 28.10 | 28.35 | 27.94 | 28.30 | 38,600 | +0.06(+0.21%) |
Feb 23, 2005 | 28.50 | 28.69 | 28.24 | 28.24 | 59,900 | -0.08(-0.28%) |
Feb 22, 2005 | 28.52 | 28.54 | 28.01 | 28.32 | 100,300 | -0.34(-1.19%) |
Feb 18, 2005 | 28.66 | 28.71 | 28.52 | 28.66 | 61,300 | +0.01(+0.03%) |
Feb 17, 2005 | 29.00 | 29.15 | 28.45 | 28.65 | 50,500 | -0.27(-0.93%) |
Feb 16, 2005 | 28.20 | 28.92 | 28.20 | 28.92 | 66,200 | +0.57(+2.01%) |
Feb 15, 2005 | 28.00 | 28.35 | 27.90 | 28.35 | 76,400 | +0.45(+1.61%) |
Feb 14, 2005 | 27.93 | 28.10 | 27.75 | 27.90 | 68,500 | +0.02(+0.07%) |
Feb 11, 2005 | 27.80 | 28.00 | 27.57 | 27.88 | 50,100 | +0.18(+0.65%) |
Feb 10, 2005 | 27.57 | 27.77 | 27.55 | 27.70 | 57,600 | +0.20(+0.73%) |
Feb 09, 2005 | 27.90 | 28.05 | 27.46 | 27.50 | 107,200 | -0.38(-1.36%) |
Feb 08, 2005 | 28.08 | 28.08 | 27.81 | 27.88 | 70,100 | -0.26(-0.92%) |
Feb 07, 2005 | 28.50 | 28.50 | 28.07 | 28.14 | 38,000 | -0.35(-1.23%) |
Feb 04, 2005 | 28.38 | 28.83 | 28.38 | 28.49 | 87,200 | +0.31(+1.10%) |
Feb 03, 2005 | 28.30 | 28.35 | 28.05 | 28.18 | 25,400 | -0.12(-0.42%) |
Feb 02, 2005 | 28.35 | 28.49 | 28.25 | 28.30 | 95,100 | -0.05(-0.18%) |