Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 27.50 | 27.50 | 27.10 | 27.50 | 15,696 | +0.40(+1.48%) |
Apr 28, 2005 | 27.10 | 27.10 | 26.75 | 27.10 | 17,122 | +0.55(+2.07%) |
Apr 27, 2005 | 26.55 | 26.60 | 26.30 | 26.55 | 19,161 | +0.00(+0.00%) |
Apr 26, 2005 | 26.55 | 26.60 | 26.30 | 26.55 | 19,161 | +0.10(+0.38%) |
Apr 25, 2005 | 26.45 | 26.45 | 26.30 | 26.45 | 7,773 | +0.50(+1.93%) |
Apr 22, 2005 | 25.95 | 26.10 | 25.80 | 25.95 | 13,122 | +0.00(+0.00%) |
Apr 21, 2005 | 25.95 | 26.10 | 25.80 | 25.95 | 13,122 | +0.20(+0.78%) |
Apr 20, 2005 | 25.75 | 25.75 | 25.40 | 25.75 | 12,188 | +0.00(+0.00%) |
Apr 19, 2005 | 25.75 | 25.75 | 25.40 | 25.75 | 12,188 | +0.35(+1.38%) |
Apr 18, 2005 | 25.40 | 25.40 | 25.10 | 25.40 | 32,768 | +0.00(+0.00%) |
Apr 15, 2005 | 25.40 | 25.40 | 25.10 | 25.40 | 32,768 | -0.70(-2.68%) |
Apr 14, 2005 | 26.10 | 26.20 | 25.95 | 26.10 | 15,161 | +0.00(+0.00%) |
Apr 13, 2005 | 26.10 | 26.20 | 25.95 | 26.10 | 15,161 | +0.20(+0.77%) |
Apr 12, 2005 | 25.90 | 26.20 | 25.90 | 25.90 | 24,448 | -0.40(-1.52%) |
Apr 11, 2005 | 26.30 | 26.30 | 26.00 | 26.30 | 39,072 | +0.00(+0.00%) |
Apr 08, 2005 | 26.30 | 26.30 | 26.00 | 26.30 | 39,072 | +0.15(+0.57%) |
Apr 07, 2005 | 26.15 | 26.30 | 26.10 | 26.15 | 14,704 | -0.55(-2.06%) |
Apr 06, 2005 | 26.70 | 26.70 | 26.45 | 26.70 | 18,564 | +0.00(+0.00%) |
Apr 05, 2005 | 26.70 | 26.70 | 26.45 | 26.70 | 18,564 | +0.25(+0.95%) |
Apr 04, 2005 | 26.45 | 26.50 | 26.35 | 26.45 | 46,049 | +0.00(+0.00%) |
Apr 01, 2005 | 26.45 | 26.50 | 26.35 | 26.45 | 46,049 | +0.60(+2.32%) |
Mar 31, 2005 | 25.85 | 26.25 | 25.85 | 25.85 | 28,194 | -0.10(-0.39%) |
Mar 30, 2005 | 25.95 | 26.25 | 25.90 | 25.95 | 147,670 | +0.00(+0.00%) |
Mar 29, 2005 | 25.95 | 26.25 | 25.90 | 25.95 | 147,670 | -0.95(-3.53%) |
Mar 28, 2005 | 26.90 | 26.90 | 26.65 | 26.90 | 36,895 | +0.00(+0.00%) |
Mar 24, 2005 | 26.90 | 26.90 | 26.65 | 26.90 | 36,895 | -0.60(-2.18%) |
Mar 23, 2005 | 27.50 | 27.50 | 27.20 | 27.50 | 11,445 | -0.80(-2.83%) |
Mar 22, 2005 | 28.30 | 28.30 | 28.00 | 28.30 | 59,398 | +0.00(+0.00%) |
Mar 21, 2005 | 28.30 | 28.30 | 28.00 | 28.30 | 59,398 | -0.10(-0.35%) |
Mar 18, 2005 | 28.40 | 28.40 | 28.15 | 28.40 | 47,738 | +0.15(+0.53%) |
Mar 17, 2005 | 28.25 | 28.25 | 28.00 | 28.25 | 15,684 | +0.45(+1.62%) |
Mar 16, 2005 | 27.80 | 27.95 | 27.70 | 27.80 | 13,482 | +0.35(+1.28%) |
Mar 15, 2005 | 27.45 | 27.50 | 27.40 | 27.45 | 15,988 | -0.10(-0.36%) |
Mar 14, 2005 | 27.55 | 28.00 | 27.35 | 27.55 | 12,438 | +0.00(+0.00%) |
Mar 11, 2005 | 27.55 | 28.00 | 27.35 | 27.55 | 12,438 | -0.45(-1.61%) |
Mar 10, 2005 | 28.00 | 28.05 | 27.65 | 28.00 | 23,383 | +0.00(+0.00%) |
Mar 09, 2005 | 28.00 | 28.05 | 27.65 | 28.00 | 23,383 | +0.15(+0.54%) |
Mar 08, 2005 | 27.85 | 27.85 | 27.65 | 27.85 | 15,507 | +0.00(+0.00%) |
Mar 07, 2005 | 27.85 | 27.85 | 27.25 | 27.85 | 16,237 | +0.80(+2.96%) |
Mar 04, 2005 | 27.05 | 27.20 | 27.00 | 27.05 | 19,001 | +0.00(+0.00%) |
Mar 03, 2005 | 27.05 | 27.20 | 27.00 | 27.05 | 19,001 | -0.35(-1.28%) |
Mar 02, 2005 | 27.40 | 27.40 | 27.00 | 27.40 | 11,967 | -0.50(-1.79%) |
Mar 01, 2005 | 27.90 | 27.90 | 27.75 | 27.90 | 11,629 | +0.90(+3.33%) |
Feb 28, 2005 | 27.00 | 27.00 | 26.70 | 27.00 | 11,400 | +0.40(+1.50%) |
Feb 25, 2005 | 26.60 | 26.60 | 26.30 | 26.60 | 14,017 | +0.45(+1.72%) |
Feb 24, 2005 | 26.15 | 26.20 | 25.80 | 26.15 | 21,073 | -0.30(-1.13%) |
Feb 23, 2005 | 26.45 | 26.50 | 26.25 | 26.45 | 81,979 | +0.00(+0.00%) |
Feb 22, 2005 | 26.45 | 26.50 | 26.25 | 26.45 | 81,979 | +0.95(+3.73%) |
Feb 18, 2005 | 25.50 | 25.75 | 25.40 | 25.50 | 12,193 | +0.30(+1.19%) |
Feb 17, 2005 | 25.20 | 25.50 | 25.20 | 25.20 | 24,601 | +0.00(+0.00%) |
Feb 16, 2005 | 25.20 | 25.50 | 25.20 | 25.20 | 24,601 | -0.25(-0.98%) |
Feb 15, 2005 | 25.45 | 25.45 | 25.20 | 25.45 | 17,539 | +0.35(+1.39%) |
Feb 14, 2005 | 25.10 | 25.10 | 24.65 | 25.10 | 11,456 | +0.10(+0.40%) |
Feb 11, 2005 | 25.00 | 25.00 | 24.80 | 25.00 | 12,059 | +0.00(+0.00%) |
Feb 10, 2005 | 25.00 | 25.00 | 24.80 | 25.00 | 12,059 | +0.05(+0.20%) |
Feb 09, 2005 | 24.95 | 24.95 | 24.65 | 24.95 | 7,972 | -0.05(-0.20%) |
Feb 08, 2005 | 25.00 | 25.05 | 24.75 | 25.00 | 19,104 | -0.10(-0.40%) |
Feb 07, 2005 | 25.10 | 25.15 | 25.00 | 25.10 | 34,645 | +0.00(+0.00%) |
Feb 04, 2005 | 25.10 | 25.15 | 25.00 | 25.10 | 34,645 | +0.35(+1.41%) |
Feb 03, 2005 | 24.75 | 24.75 | 24.50 | 24.75 | 10,490 | -0.10(-0.40%) |
Feb 02, 2005 | 24.85 | 25.00 | 24.70 | 24.85 | 7,254 | +0.65(+2.69%) |