Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 27.70 | 28.07 | 26.87 | 27.95 | 1,392,200 | +0.19(+0.68%) |
Apr 28, 2005 | 27.90 | 28.15 | 27.75 | 27.76 | 692,500 | -0.24(-0.86%) |
Apr 27, 2005 | 27.87 | 28.07 | 27.61 | 28.00 | 519,800 | -0.04(-0.14%) |
Apr 26, 2005 | 27.97 | 28.27 | 27.85 | 28.04 | 1,045,500 | +0.16(+0.57%) |
Apr 25, 2005 | 27.25 | 27.88 | 27.21 | 27.88 | 698,700 | +0.73(+2.69%) |
Apr 22, 2005 | 27.55 | 27.85 | 26.81 | 27.15 | 1,617,600 | -0.36(-1.31%) |
Apr 21, 2005 | 27.48 | 27.65 | 27.27 | 27.51 | 1,093,200 | +0.18(+0.66%) |
Apr 20, 2005 | 27.70 | 27.89 | 27.05 | 27.33 | 1,324,700 | -0.37(-1.34%) |
Apr 19, 2005 | 27.75 | 27.98 | 27.58 | 27.70 | 690,800 | -0.13(-0.47%) |
Apr 18, 2005 | 27.98 | 28.07 | 27.52 | 27.83 | 804,200 | -0.08(-0.29%) |
Apr 15, 2005 | 28.48 | 28.74 | 27.86 | 27.91 | 1,992,700 | -0.42(-1.48%) |
Apr 14, 2005 | 28.30 | 28.48 | 28.22 | 28.33 | 1,203,500 | +0.07(+0.25%) |
Apr 13, 2005 | 28.32 | 28.46 | 27.92 | 28.26 | 1,137,600 | -0.09(-0.32%) |
Apr 12, 2005 | 27.96 | 28.85 | 26.95 | 28.35 | 1,452,600 | +0.45(+1.61%) |
Apr 11, 2005 | 27.52 | 27.90 | 27.45 | 27.90 | 1,018,600 | +0.40(+1.45%) |
Apr 08, 2005 | 27.50 | 27.75 | 27.32 | 27.50 | 2,024,400 | +0.00(+0.00%) |
Apr 07, 2005 | 27.63 | 27.72 | 27.27 | 27.50 | 882,600 | -0.10(-0.36%) |
Apr 06, 2005 | 27.90 | 27.99 | 27.49 | 27.60 | 1,265,300 | -0.19(-0.68%) |
Apr 05, 2005 | 27.60 | 27.90 | 27.60 | 27.79 | 1,590,500 | +0.19(+0.69%) |
Apr 04, 2005 | 27.82 | 27.87 | 27.36 | 27.60 | 1,851,600 | -0.01(-0.04%) |
Apr 01, 2005 | 27.65 | 27.70 | 27.35 | 27.61 | 2,114,100 | +0.09(+0.33%) |
Mar 31, 2005 | 27.40 | 27.55 | 27.26 | 27.52 | 2,313,900 | -0.03(-0.11%) |
Mar 30, 2005 | 27.50 | 27.65 | 27.15 | 27.55 | 1,996,900 | +0.00(+0.00%) |
Mar 29, 2005 | 27.00 | 27.79 | 27.00 | 27.55 | 4,110,000 | +0.30(+1.10%) |
Mar 28, 2005 | 27.05 | 27.41 | 26.96 | 27.25 | 8,009,000 | +0.45(+1.68%) |
Mar 24, 2005 | 26.45 | 27.09 | 26.45 | 26.80 | 16,869,400 | +0.05(+0.19%) |
Mar 23, 2005 | 27.46 | 27.46 | 26.71 | 26.75 | 3,869,400 | -0.81(-2.94%) |
Mar 22, 2005 | 28.10 | 28.34 | 27.55 | 27.56 | 2,000,900 | -0.54(-1.92%) |
Mar 21, 2005 | 28.96 | 28.96 | 27.85 | 28.10 | 2,121,100 | -0.91(-3.14%) |
Mar 18, 2005 | 29.50 | 29.80 | 28.51 | 29.01 | 1,002,600 | -0.55(-1.86%) |
Mar 17, 2005 | 28.85 | 29.65 | 28.81 | 29.56 | 895,600 | +0.75(+2.60%) |
Mar 16, 2005 | 28.83 | 28.85 | 28.52 | 28.81 | 1,005,400 | -0.02(-0.07%) |
Mar 15, 2005 | 28.70 | 29.03 | 28.61 | 28.83 | 736,100 | +0.26(+0.91%) |
Mar 14, 2005 | 29.08 | 29.08 | 28.42 | 28.57 | 1,606,200 | -0.56(-1.92%) |
Mar 11, 2005 | 29.06 | 29.30 | 28.96 | 29.13 | 365,400 | +0.09(+0.31%) |
Mar 10, 2005 | 28.92 | 29.21 | 28.75 | 29.04 | 587,800 | +0.12(+0.41%) |
Mar 09, 2005 | 28.80 | 29.10 | 28.74 | 28.92 | 632,400 | +0.07(+0.24%) |
Mar 08, 2005 | 29.30 | 29.44 | 28.85 | 28.85 | 596,400 | -0.45(-1.54%) |
Mar 07, 2005 | 28.25 | 29.45 | 28.14 | 29.30 | 1,762,600 | +0.55(+1.91%) |
Mar 04, 2005 | 28.90 | 28.90 | 28.60 | 28.75 | 635,100 | +0.07(+0.24%) |
Mar 03, 2005 | 29.05 | 29.21 | 28.51 | 28.68 | 650,900 | -0.42(-1.44%) |
Mar 02, 2005 | 28.31 | 29.30 | 28.20 | 29.10 | 669,300 | +0.79(+2.79%) |
Mar 01, 2005 | 28.20 | 28.35 | 28.20 | 28.31 | 395,200 | +0.15(+0.53%) |
Feb 28, 2005 | 28.56 | 28.56 | 28.13 | 28.16 | 574,300 | -0.30(-1.05%) |
Feb 25, 2005 | 28.04 | 28.65 | 27.98 | 28.46 | 271,700 | +0.39(+1.39%) |
Feb 24, 2005 | 28.02 | 28.16 | 27.90 | 28.07 | 673,600 | +0.04(+0.14%) |
Feb 23, 2005 | 28.04 | 28.21 | 27.93 | 28.03 | 420,000 | +0.03(+0.11%) |
Feb 22, 2005 | 28.21 | 28.31 | 28.00 | 28.00 | 620,900 | -0.21(-0.74%) |
Feb 18, 2005 | 28.57 | 28.81 | 28.21 | 28.21 | 944,400 | -0.33(-1.16%) |
Feb 17, 2005 | 28.28 | 28.71 | 28.17 | 28.54 | 502,300 | +0.16(+0.56%) |
Feb 16, 2005 | 28.46 | 28.49 | 28.18 | 28.38 | 1,154,000 | -0.08(-0.28%) |
Feb 15, 2005 | 28.08 | 28.61 | 28.05 | 28.46 | 993,700 | +0.46(+1.64%) |
Feb 14, 2005 | 27.19 | 28.21 | 27.19 | 28.00 | 1,440,800 | +0.80(+2.94%) |
Feb 11, 2005 | 27.15 | 27.25 | 27.10 | 27.20 | 448,600 | +0.06(+0.22%) |
Feb 10, 2005 | 27.06 | 27.16 | 26.91 | 27.14 | 1,246,900 | +0.08(+0.30%) |
Feb 09, 2005 | 27.10 | 27.10 | 26.96 | 27.06 | 1,015,700 | +0.00(+0.00%) |
Feb 08, 2005 | 26.90 | 27.08 | 26.90 | 27.06 | 512,300 | +0.16(+0.59%) |
Feb 07, 2005 | 26.88 | 26.94 | 26.67 | 26.90 | 790,700 | +0.02(+0.07%) |
Feb 04, 2005 | 26.60 | 26.90 | 26.46 | 26.88 | 589,300 | +0.28(+1.05%) |
Feb 03, 2005 | 26.85 | 26.94 | 26.55 | 26.60 | 1,003,000 | -0.08(-0.30%) |
Feb 02, 2005 | 26.60 | 26.95 | 26.60 | 26.68 | 569,100 | +0.06(+0.23%) |