Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 27.55 | 28.16 | 27.47 | 28.16 | 4,935,809 | +0.87(+3.19%) |
Apr 28, 2005 | 27.25 | 27.51 | 27.13 | 27.29 | 4,381,480 | +0.48(+1.78%) |
Apr 27, 2005 | 26.72 | 27.03 | 26.53 | 26.82 | 1,704,006 | +0.00(+0.00%) |
Apr 26, 2005 | 26.86 | 26.99 | 26.75 | 26.82 | 1,331,953 | -0.13(-0.47%) |
Apr 25, 2005 | 26.95 | 27.15 | 26.87 | 26.94 | 1,651,813 | +0.05(+0.19%) |
Apr 22, 2005 | 26.90 | 27.00 | 26.72 | 26.89 | 2,096,809 | -0.08(-0.30%) |
Apr 21, 2005 | 26.85 | 27.05 | 26.82 | 26.97 | 1,284,708 | +0.23(+0.84%) |
Apr 20, 2005 | 26.88 | 27.02 | 26.68 | 26.75 | 1,370,100 | -0.17(-0.63%) |
Apr 19, 2005 | 26.98 | 27.10 | 26.68 | 26.92 | 1,723,798 | -0.17(-0.62%) |
Apr 18, 2005 | 27.25 | 27.26 | 27.07 | 27.08 | 2,894,704 | -0.13(-0.46%) |
Apr 15, 2005 | 27.27 | 27.36 | 27.20 | 27.21 | 3,324,057 | -0.02(-0.07%) |
Apr 14, 2005 | 27.00 | 27.25 | 27.00 | 27.23 | 1,775,512 | +0.23(+0.84%) |
Apr 13, 2005 | 27.15 | 27.34 | 26.98 | 27.00 | 1,183,994 | -0.21(-0.76%) |
Apr 12, 2005 | 27.03 | 27.36 | 26.86 | 27.21 | 1,320,142 | +0.18(+0.67%) |
Apr 11, 2005 | 27.08 | 27.30 | 27.00 | 27.03 | 1,061,891 | -0.10(-0.37%) |
Apr 08, 2005 | 27.26 | 27.35 | 27.13 | 27.13 | 906,430 | -0.14(-0.51%) |
Apr 07, 2005 | 27.23 | 27.37 | 27.14 | 27.27 | 1,267,151 | +0.08(+0.28%) |
Apr 06, 2005 | 27.22 | 27.32 | 27.15 | 27.19 | 977,617 | -0.03(-0.09%) |
Apr 05, 2005 | 27.06 | 27.33 | 27.06 | 27.22 | 1,946,136 | +0.23(+0.86%) |
Apr 04, 2005 | 26.78 | 27.10 | 26.59 | 26.98 | 1,922,513 | +0.24(+0.89%) |
Apr 01, 2005 | 27.09 | 27.20 | 26.63 | 26.75 | 1,799,613 | -0.36(-1.34%) |
Mar 31, 2005 | 27.13 | 27.17 | 27.03 | 27.11 | 1,456,130 | +0.04(+0.16%) |
Mar 30, 2005 | 27.00 | 27.15 | 26.95 | 27.07 | 1,869,203 | +0.23(+0.84%) |
Mar 29, 2005 | 26.80 | 27.10 | 26.77 | 26.84 | 1,704,485 | +0.01(+0.02%) |
Mar 28, 2005 | 26.94 | 27.19 | 26.82 | 26.83 | 2,324,573 | +0.01(+0.02%) |
Mar 24, 2005 | 27.00 | 27.03 | 26.68 | 26.83 | 1,680,384 | -0.04(-0.14%) |
Mar 23, 2005 | 26.72 | 26.93 | 26.63 | 26.87 | 2,869,804 | +0.08(+0.28%) |
Mar 22, 2005 | 26.82 | 27.25 | 26.77 | 26.79 | 2,529,354 | -0.18(-0.67%) |
Mar 21, 2005 | 26.83 | 27.11 | 26.78 | 26.97 | 2,825,752 | +0.15(+0.56%) |
Mar 18, 2005 | 26.70 | 27.32 | 26.69 | 26.82 | 10,876,848 | +0.25(+0.94%) |
Mar 17, 2005 | 26.95 | 26.95 | 26.57 | 26.57 | 3,019,041 | -0.41(-1.51%) |
Mar 16, 2005 | 27.11 | 27.19 | 26.91 | 26.98 | 1,352,064 | -0.17(-0.62%) |
Mar 15, 2005 | 27.32 | 27.37 | 27.14 | 27.15 | 1,439,690 | -0.11(-0.41%) |
Mar 14, 2005 | 27.16 | 27.29 | 26.97 | 27.26 | 3,381,677 | +0.10(+0.37%) |
Mar 11, 2005 | 27.44 | 27.50 | 27.08 | 27.16 | 1,579,190 | -0.24(-0.87%) |
Mar 10, 2005 | 27.52 | 27.68 | 27.40 | 27.40 | 1,290,773 | +0.01(+0.05%) |
Mar 09, 2005 | 27.49 | 27.52 | 27.29 | 27.39 | 2,032,485 | -0.10(-0.36%) |
Mar 08, 2005 | 27.59 | 27.62 | 27.49 | 27.49 | 1,882,451 | -0.16(-0.59%) |
Mar 07, 2005 | 27.91 | 27.93 | 27.56 | 27.65 | 1,732,098 | -0.28(-1.01%) |
Mar 04, 2005 | 27.88 | 28.05 | 27.82 | 27.93 | 1,306,415 | +0.15(+0.54%) |
Mar 03, 2005 | 27.75 | 27.93 | 27.69 | 27.78 | 961,177 | +0.06(+0.23%) |
Mar 02, 2005 | 27.81 | 27.95 | 27.60 | 27.72 | 1,176,492 | -0.09(-0.34%) |
Mar 01, 2005 | 27.44 | 27.88 | 27.42 | 27.81 | 2,085,636 | +0.24(+0.89%) |
Feb 28, 2005 | 27.59 | 27.81 | 27.44 | 27.57 | 2,164,963 | -0.19(-0.68%) |
Feb 25, 2005 | 27.41 | 27.81 | 27.31 | 27.75 | 2,029,932 | +0.19(+0.68%) |
Feb 24, 2005 | 27.53 | 27.66 | 27.35 | 27.57 | 1,748,538 | +0.10(+0.36%) |
Feb 23, 2005 | 27.13 | 27.58 | 27.04 | 27.47 | 2,382,193 | +0.11(+0.39%) |
Feb 22, 2005 | 27.16 | 27.49 | 27.07 | 27.36 | 1,951,563 | -0.21(-0.77%) |
Feb 18, 2005 | 27.66 | 27.70 | 27.48 | 27.57 | 1,749,814 | -0.18(-0.63%) |
Feb 17, 2005 | 28.01 | 28.09 | 27.64 | 27.75 | 2,186,670 | -0.34(-1.23%) |
Feb 16, 2005 | 28.13 | 28.14 | 27.86 | 28.09 | 1,568,337 | -0.07(-0.24%) |
Feb 15, 2005 | 28.07 | 28.27 | 28.04 | 28.16 | 1,420,058 | +0.00(+0.00%) |
Feb 14, 2005 | 28.19 | 28.29 | 28.07 | 28.16 | 1,588,927 | +0.03(+0.11%) |
Feb 11, 2005 | 28.01 | 28.40 | 27.93 | 28.13 | 3,078,256 | +0.19(+0.70%) |
Feb 10, 2005 | 27.80 | 27.95 | 27.70 | 27.94 | 2,674,121 | +0.14(+0.50%) |
Feb 09, 2005 | 27.87 | 27.87 | 27.70 | 27.80 | 1,778,225 | +0.04(+0.16%) |
Feb 08, 2005 | 27.79 | 27.85 | 27.64 | 27.75 | 1,823,235 | -0.21(-0.74%) |
Feb 07, 2005 | 27.78 | 28.09 | 27.78 | 27.96 | 1,567,698 | +0.11(+0.40%) |
Feb 04, 2005 | 27.89 | 27.94 | 27.75 | 27.85 | 3,032,767 | +0.11(+0.38%) |
Feb 03, 2005 | 27.88 | 27.97 | 27.59 | 27.74 | 2,160,174 | -0.26(-0.94%) |
Feb 02, 2005 | 28.07 | 28.14 | 27.84 | 28.01 | 2,284,192 | -0.16(-0.56%) |