Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 27.45 | 27.49 | 26.25 | 26.80 | 3,285,100 | -0.39(-1.43%) |
Apr 28, 2005 | 27.75 | 27.81 | 27.12 | 27.19 | 2,507,900 | -0.70(-2.51%) |
Apr 27, 2005 | 27.66 | 28.25 | 27.36 | 27.89 | 2,452,200 | +0.13(+0.47%) |
Apr 26, 2005 | 27.95 | 28.10 | 26.77 | 27.76 | 6,429,700 | +1.44(+5.47%) |
Apr 25, 2005 | 26.25 | 26.52 | 26.05 | 26.32 | 2,600,900 | +0.56(+2.17%) |
Apr 22, 2005 | 26.20 | 26.50 | 25.25 | 25.76 | 2,404,700 | -0.37(-1.42%) |
Apr 21, 2005 | 26.00 | 26.26 | 25.81 | 26.13 | 2,429,100 | +0.65(+2.55%) |
Apr 20, 2005 | 26.25 | 26.55 | 25.30 | 25.48 | 2,928,800 | -0.58(-2.23%) |
Apr 19, 2005 | 26.20 | 26.74 | 25.90 | 26.06 | 3,321,100 | +0.81(+3.21%) |
Apr 18, 2005 | 25.05 | 25.25 | 24.51 | 25.25 | 4,868,500 | +0.03(+0.12%) |
Apr 15, 2005 | 26.45 | 26.47 | 25.15 | 25.22 | 3,532,500 | -1.21(-4.58%) |
Apr 14, 2005 | 27.62 | 27.64 | 25.78 | 26.43 | 4,140,100 | -1.14(-4.13%) |
Apr 13, 2005 | 27.81 | 28.09 | 27.35 | 27.57 | 1,918,400 | -0.24(-0.86%) |
Apr 12, 2005 | 27.55 | 27.84 | 27.19 | 27.81 | 2,073,100 | +0.23(+0.83%) |
Apr 11, 2005 | 28.05 | 28.15 | 27.36 | 27.58 | 2,073,500 | -0.27(-0.97%) |
Apr 08, 2005 | 28.42 | 28.55 | 27.78 | 27.85 | 1,930,700 | -0.50(-1.76%) |
Apr 07, 2005 | 28.75 | 28.75 | 28.33 | 28.35 | 2,358,200 | -0.35(-1.22%) |
Apr 06, 2005 | 29.26 | 29.45 | 28.63 | 28.70 | 2,398,800 | -0.07(-0.24%) |
Apr 05, 2005 | 28.44 | 29.33 | 28.22 | 28.77 | 2,087,200 | +0.62(+2.22%) |
Apr 04, 2005 | 27.84 | 28.21 | 27.68 | 28.14 | 1,216,700 | +0.36(+1.28%) |
Apr 01, 2005 | 28.65 | 28.65 | 27.25 | 27.79 | 1,673,800 | -0.53(-1.85%) |
Mar 31, 2005 | 28.48 | 28.56 | 28.18 | 28.32 | 905,200 | -0.11(-0.37%) |
Mar 30, 2005 | 28.05 | 28.43 | 28.05 | 28.42 | 778,600 | +0.39(+1.39%) |
Mar 29, 2005 | 28.27 | 28.64 | 27.90 | 28.03 | 1,112,400 | -0.49(-1.74%) |
Mar 28, 2005 | 28.18 | 28.68 | 28.18 | 28.52 | 1,015,600 | +0.34(+1.21%) |
Mar 24, 2005 | 27.81 | 28.36 | 27.78 | 28.18 | 722,400 | +0.34(+1.24%) |
Mar 23, 2005 | 28.09 | 28.10 | 27.58 | 27.84 | 1,272,500 | -0.30(-1.07%) |
Mar 22, 2005 | 27.97 | 28.48 | 27.88 | 28.14 | 987,300 | +0.24(+0.86%) |
Mar 21, 2005 | 28.27 | 28.27 | 27.77 | 27.90 | 1,141,500 | -0.42(-1.47%) |
Mar 18, 2005 | 28.65 | 28.75 | 28.13 | 28.32 | 1,531,100 | -0.31(-1.10%) |
Mar 17, 2005 | 28.65 | 28.75 | 28.32 | 28.63 | 1,117,300 | +0.00(+0.00%) |
Mar 16, 2005 | 28.82 | 29.23 | 27.88 | 28.63 | 2,185,600 | -0.60(-2.05%) |
Mar 15, 2005 | 29.40 | 29.48 | 29.23 | 29.23 | 625,800 | -0.21(-0.71%) |
Mar 14, 2005 | 29.62 | 29.70 | 29.20 | 29.44 | 996,000 | -0.12(-0.42%) |
Mar 11, 2005 | 29.35 | 29.57 | 29.23 | 29.57 | 991,600 | +0.34(+1.16%) |
Mar 10, 2005 | 28.75 | 29.30 | 28.67 | 29.23 | 1,142,500 | +0.46(+1.62%) |
Mar 09, 2005 | 29.25 | 29.25 | 28.25 | 28.76 | 1,314,800 | -0.25(-0.88%) |
Mar 08, 2005 | 29.62 | 29.63 | 28.90 | 29.02 | 1,385,500 | -0.70(-2.34%) |
Mar 07, 2005 | 29.62 | 29.93 | 29.48 | 29.71 | 1,208,200 | -0.04(-0.13%) |
Mar 04, 2005 | 29.68 | 29.98 | 29.50 | 29.75 | 1,504,400 | +0.07(+0.22%) |
Mar 03, 2005 | 29.50 | 29.88 | 29.14 | 29.68 | 2,889,700 | +1.06(+3.70%) |
Mar 02, 2005 | 27.82 | 28.89 | 27.80 | 28.62 | 1,850,700 | +0.58(+2.07%) |
Mar 01, 2005 | 27.77 | 28.24 | 27.75 | 28.05 | 899,100 | +0.28(+1.01%) |
Feb 28, 2005 | 28.26 | 28.26 | 27.50 | 27.77 | 1,532,000 | -0.56(-1.98%) |
Feb 25, 2005 | 27.77 | 28.39 | 27.75 | 28.32 | 1,514,500 | +0.47(+1.69%) |
Feb 24, 2005 | 27.40 | 27.91 | 27.07 | 27.86 | 1,504,600 | +0.33(+1.20%) |
Feb 23, 2005 | 27.11 | 27.60 | 27.11 | 27.52 | 1,255,800 | +0.45(+1.64%) |
Feb 22, 2005 | 27.70 | 27.84 | 27.00 | 27.08 | 1,334,300 | -0.67(-2.41%) |
Feb 18, 2005 | 27.50 | 27.95 | 27.39 | 27.75 | 1,816,300 | +0.30(+1.07%) |
Feb 17, 2005 | 27.25 | 27.54 | 27.24 | 27.45 | 1,408,700 | +0.25(+0.94%) |
Feb 16, 2005 | 26.78 | 27.27 | 26.64 | 27.20 | 1,349,500 | +0.39(+1.47%) |
Feb 15, 2005 | 26.88 | 26.88 | 26.62 | 26.80 | 1,009,600 | +0.05(+0.21%) |
Feb 14, 2005 | 27.23 | 27.38 | 26.66 | 26.75 | 1,203,200 | -0.40(-1.47%) |
Feb 11, 2005 | 27.05 | 27.50 | 26.91 | 27.15 | 1,037,700 | +0.15(+0.56%) |
Feb 10, 2005 | 27.05 | 27.20 | 26.88 | 27.00 | 1,110,500 | +0.18(+0.67%) |
Feb 09, 2005 | 27.63 | 27.63 | 26.64 | 26.82 | 1,772,700 | -0.80(-2.90%) |
Feb 08, 2005 | 27.98 | 28.07 | 27.50 | 27.62 | 1,157,100 | -0.48(-1.71%) |
Feb 07, 2005 | 27.85 | 28.10 | 27.70 | 28.10 | 924,300 | +0.30(+1.08%) |
Feb 04, 2005 | 28.04 | 28.11 | 27.66 | 27.80 | 1,265,300 | -0.36(-1.30%) |
Feb 03, 2005 | 28.16 | 28.35 | 27.82 | 28.16 | 925,500 | +0.01(+0.04%) |
Feb 02, 2005 | 28.35 | 28.43 | 28.02 | 28.16 | 1,064,600 | +0.05(+0.20%) |