Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 26.46 | 26.46 | 25.51 | 25.62 | 112,502 | -0.51(-1.97%) |
Apr 28, 2005 | 26.71 | 26.76 | 26.11 | 26.13 | 31,313 | -0.78(-2.90%) |
Apr 27, 2005 | 26.64 | 27.16 | 26.44 | 26.91 | 45,517 | +0.06(+0.21%) |
Apr 26, 2005 | 27.41 | 27.63 | 26.80 | 26.86 | 26,309 | -0.80(-2.89%) |
Apr 25, 2005 | 27.35 | 27.73 | 27.20 | 27.66 | 44,064 | +0.54(+1.99%) |
Apr 22, 2005 | 27.61 | 27.78 | 27.04 | 27.12 | 68,922 | -0.51(-1.86%) |
Apr 21, 2005 | 27.23 | 27.88 | 27.05 | 27.63 | 162,055 | +0.68(+2.53%) |
Apr 20, 2005 | 27.66 | 27.78 | 26.66 | 26.95 | 81,189 | -0.89(-3.18%) |
Apr 19, 2005 | 27.37 | 27.84 | 27.13 | 27.84 | 122,025 | +0.68(+2.51%) |
Apr 18, 2005 | 26.26 | 27.31 | 25.64 | 27.15 | 121,380 | +0.77(+2.91%) |
Apr 15, 2005 | 26.18 | 27.20 | 25.56 | 26.39 | 155,437 | +0.30(+1.16%) |
Apr 14, 2005 | 26.34 | 26.52 | 25.94 | 26.08 | 89,743 | -0.41(-1.54%) |
Apr 13, 2005 | 27.26 | 27.37 | 26.39 | 26.49 | 69,083 | -1.09(-3.95%) |
Apr 12, 2005 | 26.64 | 27.71 | 26.35 | 27.58 | 72,795 | +0.87(+3.25%) |
Apr 11, 2005 | 27.57 | 27.57 | 26.66 | 26.71 | 51,489 | -0.60(-2.20%) |
Apr 08, 2005 | 27.72 | 28.04 | 27.30 | 27.32 | 110,081 | -0.53(-1.91%) |
Apr 07, 2005 | 27.73 | 27.87 | 27.48 | 27.85 | 57,300 | +0.00(+0.00%) |
Apr 06, 2005 | 27.85 | 28.08 | 27.61 | 27.85 | 40,675 | +0.04(+0.13%) |
Apr 05, 2005 | 27.57 | 27.81 | 27.20 | 27.81 | 42,127 | +0.33(+1.22%) |
Apr 04, 2005 | 27.45 | 27.69 | 27.15 | 27.48 | 37,608 | -0.15(-0.54%) |
Apr 01, 2005 | 27.79 | 27.94 | 27.48 | 27.63 | 237,756 | +0.18(+0.65%) |
Mar 31, 2005 | 27.79 | 27.79 | 27.33 | 27.45 | 69,406 | -0.24(-0.87%) |
Mar 30, 2005 | 27.38 | 27.94 | 27.12 | 27.69 | 86,354 | +0.49(+1.80%) |
Mar 29, 2005 | 27.40 | 27.51 | 27.04 | 27.20 | 73,602 | -0.19(-0.68%) |
Mar 28, 2005 | 27.57 | 27.63 | 27.27 | 27.38 | 129,450 | -0.17(-0.63%) |
Mar 24, 2005 | 27.94 | 27.94 | 27.53 | 27.56 | 30,022 | -0.08(-0.29%) |
Mar 23, 2005 | 28.07 | 28.62 | 27.63 | 27.64 | 86,677 | -0.69(-2.43%) |
Mar 22, 2005 | 28.19 | 28.42 | 28.11 | 28.33 | 266,003 | +0.19(+0.68%) |
Mar 21, 2005 | 28.13 | 28.49 | 27.85 | 28.13 | 48,584 | -0.15(-0.55%) |
Mar 18, 2005 | 28.03 | 28.44 | 27.66 | 28.29 | 235,174 | +0.41(+1.47%) |
Mar 17, 2005 | 27.57 | 28.02 | 27.53 | 27.88 | 86,515 | +0.20(+0.72%) |
Mar 16, 2005 | 27.52 | 27.76 | 27.51 | 27.68 | 76,992 | +0.09(+0.31%) |
Mar 15, 2005 | 27.54 | 27.69 | 27.47 | 27.59 | 86,031 | +0.22(+0.82%) |
Mar 14, 2005 | 26.80 | 27.50 | 26.80 | 27.37 | 54,879 | +0.29(+1.08%) |
Mar 11, 2005 | 26.83 | 27.08 | 26.80 | 27.08 | 34,541 | +0.13(+0.48%) |
Mar 10, 2005 | 26.55 | 27.09 | 26.53 | 26.95 | 147,367 | +0.34(+1.28%) |
Mar 09, 2005 | 26.89 | 26.97 | 26.58 | 26.61 | 158,020 | -0.31(-1.15%) |
Mar 08, 2005 | 27.11 | 27.24 | 26.92 | 26.92 | 110,404 | -0.25(-0.91%) |
Mar 07, 2005 | 27.15 | 27.85 | 27.15 | 27.17 | 74,571 | -0.25(-0.93%) |
Mar 04, 2005 | 27.49 | 27.59 | 26.83 | 27.42 | 16,948 | +0.30(+1.10%) |
Mar 03, 2005 | 27.04 | 27.45 | 26.92 | 27.12 | 86,838 | -0.01(-0.02%) |
Mar 02, 2005 | 26.80 | 27.59 | 26.80 | 27.13 | 55,524 | -0.01(-0.02%) |
Mar 01, 2005 | 27.23 | 27.35 | 26.69 | 27.14 | 46,647 | +0.38(+1.41%) |
Feb 28, 2005 | 27.07 | 27.25 | 26.67 | 26.76 | 66,178 | -0.22(-0.83%) |
Feb 25, 2005 | 26.86 | 26.98 | 26.40 | 26.98 | 56,170 | +0.25(+0.95%) |
Feb 24, 2005 | 26.08 | 26.86 | 25.84 | 26.73 | 68,437 | +0.72(+2.79%) |
Feb 23, 2005 | 26.11 | 26.17 | 25.78 | 26.00 | 62,142 | +0.07(+0.29%) |
Feb 22, 2005 | 26.71 | 26.99 | 25.72 | 25.93 | 104,109 | -1.19(-4.39%) |
Feb 18, 2005 | 27.48 | 27.48 | 26.76 | 27.12 | 58,107 | -0.18(-0.66%) |
Feb 17, 2005 | 27.27 | 27.61 | 27.19 | 27.30 | 74,571 | -0.17(-0.61%) |
Feb 16, 2005 | 26.97 | 27.67 | 26.97 | 27.46 | 82,964 | +0.30(+1.12%) |
Feb 15, 2005 | 27.01 | 27.36 | 26.99 | 27.16 | 59,076 | -0.11(-0.41%) |
Feb 14, 2005 | 27.57 | 27.57 | 27.07 | 27.27 | 41,482 | +0.01(+0.05%) |
Feb 11, 2005 | 26.64 | 27.51 | 26.64 | 27.26 | 109,274 | +0.11(+0.39%) |
Feb 10, 2005 | 27.26 | 27.65 | 27.07 | 27.15 | 42,289 | -0.09(-0.32%) |
Feb 09, 2005 | 27.72 | 27.72 | 27.23 | 27.24 | 46,163 | -0.48(-1.72%) |
Feb 08, 2005 | 28.03 | 28.03 | 27.64 | 27.72 | 55,040 | -0.07(-0.25%) |
Feb 07, 2005 | 27.46 | 27.97 | 27.37 | 27.79 | 129,773 | +0.40(+1.45%) |
Feb 04, 2005 | 27.06 | 27.50 | 27.06 | 27.39 | 96,845 | -0.09(-0.32%) |
Feb 03, 2005 | 26.76 | 27.48 | 26.70 | 27.48 | 156,244 | +0.35(+1.30%) |
Feb 02, 2005 | 26.51 | 27.14 | 26.51 | 27.12 | 143,654 | +0.43(+1.60%) |