Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 26.90 | 27.84 | 26.90 | 27.74 | 111,325 | +0.77(+2.87%) |
Apr 28, 2005 | 27.20 | 27.48 | 26.93 | 26.97 | 152,275 | -0.39(-1.43%) |
Apr 27, 2005 | 26.62 | 27.74 | 26.55 | 27.36 | 113,341 | +0.59(+2.19%) |
Apr 26, 2005 | 27.55 | 27.80 | 26.49 | 26.77 | 149,950 | -1.00(-3.60%) |
Apr 25, 2005 | 27.59 | 27.79 | 27.13 | 27.77 | 142,609 | +0.11(+0.40%) |
Apr 22, 2005 | 26.88 | 27.72 | 26.71 | 27.66 | 254,962 | +0.65(+2.40%) |
Apr 21, 2005 | 25.37 | 27.08 | 25.37 | 27.01 | 147,191 | +1.68(+6.63%) |
Apr 20, 2005 | 25.04 | 25.41 | 24.86 | 25.33 | 104,672 | +0.09(+0.37%) |
Apr 19, 2005 | 25.28 | 25.47 | 24.82 | 25.24 | 124,691 | +0.07(+0.28%) |
Apr 18, 2005 | 24.72 | 25.72 | 24.65 | 25.17 | 171,184 | +0.44(+1.77%) |
Apr 15, 2005 | 25.47 | 25.65 | 24.71 | 24.73 | 85,823 | -0.73(-2.88%) |
Apr 14, 2005 | 25.54 | 26.07 | 25.47 | 25.47 | 96,902 | -0.20(-0.79%) |
Apr 13, 2005 | 26.19 | 26.40 | 25.67 | 25.67 | 66,784 | -0.66(-2.49%) |
Apr 12, 2005 | 25.73 | 26.64 | 25.64 | 26.33 | 104,635 | +0.34(+1.29%) |
Apr 11, 2005 | 26.05 | 26.15 | 25.89 | 25.99 | 60,143 | +0.07(+0.29%) |
Apr 08, 2005 | 26.07 | 26.36 | 25.79 | 25.92 | 100,891 | -0.55(-2.08%) |
Apr 07, 2005 | 26.89 | 26.89 | 25.99 | 26.47 | 62,961 | -0.17(-0.65%) |
Apr 06, 2005 | 26.50 | 26.88 | 26.34 | 26.64 | 115,374 | +0.39(+1.49%) |
Apr 05, 2005 | 26.08 | 26.34 | 25.88 | 26.25 | 57,747 | +0.18(+0.69%) |
Apr 04, 2005 | 25.37 | 26.07 | 25.37 | 26.07 | 91,873 | +0.70(+2.74%) |
Apr 01, 2005 | 25.79 | 25.83 | 25.19 | 25.37 | 144,594 | -0.23(-0.92%) |
Mar 31, 2005 | 25.83 | 25.94 | 25.27 | 25.61 | 93,592 | -0.02(-0.09%) |
Mar 30, 2005 | 24.84 | 25.63 | 24.84 | 25.63 | 99,906 | +0.62(+2.47%) |
Mar 29, 2005 | 25.52 | 25.77 | 24.90 | 25.01 | 100,486 | -0.58(-2.26%) |
Mar 28, 2005 | 26.12 | 26.12 | 25.43 | 25.59 | 62,955 | -0.42(-1.62%) |
Mar 24, 2005 | 26.26 | 26.43 | 26.01 | 26.01 | 74,465 | -0.16(-0.60%) |
Mar 23, 2005 | 26.20 | 26.57 | 25.90 | 26.17 | 81,280 | +0.14(+0.54%) |
Mar 22, 2005 | 26.50 | 26.97 | 26.01 | 26.03 | 82,595 | -0.59(-2.20%) |
Mar 21, 2005 | 26.97 | 26.97 | 26.48 | 26.62 | 67,393 | -0.39(-1.45%) |
Mar 18, 2005 | 26.98 | 27.26 | 26.65 | 27.01 | 215,641 | -0.16(-0.58%) |
Mar 17, 2005 | 27.24 | 27.34 | 26.90 | 27.16 | 76,865 | +0.01(+0.03%) |
Mar 16, 2005 | 26.63 | 27.27 | 26.50 | 27.16 | 148,655 | +0.46(+1.73%) |
Mar 15, 2005 | 26.89 | 27.12 | 26.51 | 26.69 | 86,470 | -0.08(-0.29%) |
Mar 14, 2005 | 27.01 | 27.08 | 26.68 | 26.77 | 154,443 | -0.19(-0.70%) |
Mar 11, 2005 | 26.89 | 27.11 | 26.76 | 26.96 | 55,818 | +0.06(+0.23%) |
Mar 10, 2005 | 27.04 | 27.31 | 26.82 | 26.90 | 125,230 | -0.29(-1.06%) |
Mar 09, 2005 | 27.20 | 27.46 | 26.97 | 27.19 | 244,052 | -0.11(-0.40%) |
Mar 08, 2005 | 27.59 | 27.97 | 27.23 | 27.30 | 90,961 | -0.46(-1.66%) |
Mar 07, 2005 | 28.06 | 28.45 | 27.73 | 27.76 | 65,210 | -0.51(-1.80%) |
Mar 04, 2005 | 28.14 | 28.53 | 28.01 | 28.26 | 105,367 | +0.16(+0.58%) |
Mar 03, 2005 | 28.12 | 28.14 | 27.84 | 28.10 | 70,376 | +0.33(+1.18%) |
Mar 02, 2005 | 27.83 | 28.11 | 27.52 | 27.77 | 74,480 | -0.05(-0.20%) |
Mar 01, 2005 | 27.19 | 27.90 | 27.19 | 27.83 | 156,627 | +0.64(+2.36%) |
Feb 28, 2005 | 27.91 | 27.96 | 26.93 | 27.19 | 139,288 | -1.02(-3.60%) |
Feb 25, 2005 | 27.50 | 28.20 | 27.36 | 28.20 | 78,087 | +0.56(+2.04%) |
Feb 24, 2005 | 26.62 | 27.64 | 26.51 | 27.64 | 65,103 | +0.91(+3.42%) |
Feb 23, 2005 | 26.81 | 27.51 | 26.70 | 26.73 | 94,558 | -0.19(-0.70%) |
Feb 22, 2005 | 27.01 | 27.16 | 26.78 | 26.91 | 99,384 | -0.66(-2.41%) |
Feb 18, 2005 | 27.51 | 27.73 | 27.28 | 27.58 | 45,470 | +0.28(+1.03%) |
Feb 17, 2005 | 27.67 | 28.00 | 27.23 | 27.30 | 90,107 | -0.69(-2.46%) |
Feb 16, 2005 | 27.59 | 28.13 | 27.40 | 27.98 | 99,802 | +0.20(+0.70%) |
Feb 15, 2005 | 27.83 | 28.04 | 27.76 | 27.79 | 55,082 | -0.20(-0.70%) |
Feb 14, 2005 | 28.10 | 28.27 | 27.75 | 27.98 | 54,033 | -0.31(-1.10%) |
Feb 11, 2005 | 27.66 | 28.34 | 27.63 | 28.30 | 51,766 | +0.41(+1.49%) |
Feb 10, 2005 | 27.69 | 28.15 | 27.44 | 27.88 | 99,721 | +0.05(+0.20%) |
Feb 09, 2005 | 28.40 | 28.55 | 27.75 | 27.83 | 93,116 | -0.57(-2.01%) |
Feb 08, 2005 | 28.24 | 28.52 | 28.01 | 28.40 | 102,034 | +0.54(+1.94%) |
Feb 07, 2005 | 27.85 | 28.23 | 27.76 | 27.86 | 126,390 | -0.59(-2.09%) |
Feb 04, 2005 | 27.43 | 28.47 | 27.42 | 28.45 | 110,503 | +0.95(+3.44%) |
Feb 03, 2005 | 27.37 | 27.55 | 27.10 | 27.51 | 93,016 | +0.03(+0.11%) |
Feb 02, 2005 | 26.94 | 27.48 | 26.94 | 27.48 | 87,316 | +0.29(+1.06%) |