Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 27.13 | 27.39 | 26.60 | 26.79 | 571,143 | -0.35(-1.27%) |
Apr 28, 2005 | 27.11 | 27.34 | 26.95 | 27.13 | 344,727 | -0.13(-0.48%) |
Apr 27, 2005 | 27.36 | 27.63 | 27.01 | 27.27 | 335,268 | -0.24(-0.87%) |
Apr 26, 2005 | 27.35 | 27.73 | 27.21 | 27.50 | 412,855 | +0.21(+0.78%) |
Apr 25, 2005 | 26.84 | 27.29 | 26.66 | 27.29 | 555,711 | +0.53(+1.97%) |
Apr 22, 2005 | 26.79 | 26.86 | 26.43 | 26.76 | 665,067 | -0.16(-0.58%) |
Apr 21, 2005 | 26.53 | 27.55 | 26.06 | 26.92 | 533,856 | +0.76(+2.89%) |
Apr 20, 2005 | 26.37 | 26.58 | 26.04 | 26.16 | 416,416 | -0.43(-1.61%) |
Apr 19, 2005 | 25.23 | 26.61 | 25.14 | 26.59 | 488,060 | +0.65(+2.50%) |
Apr 18, 2005 | 24.79 | 25.95 | 24.72 | 25.94 | 397,828 | +0.95(+3.78%) |
Apr 15, 2005 | 25.75 | 25.84 | 24.87 | 25.00 | 346,864 | -0.76(-2.94%) |
Apr 14, 2005 | 25.65 | 25.93 | 25.51 | 25.75 | 299,886 | +0.02(+0.10%) |
Apr 13, 2005 | 26.30 | 26.39 | 25.46 | 25.73 | 249,301 | -0.46(-1.76%) |
Apr 12, 2005 | 25.82 | 26.41 | 25.45 | 26.19 | 498,366 | +0.25(+0.95%) |
Apr 11, 2005 | 25.53 | 26.15 | 25.53 | 25.94 | 316,260 | +0.37(+1.45%) |
Apr 08, 2005 | 25.81 | 26.48 | 25.45 | 25.57 | 213,465 | -0.47(-1.80%) |
Apr 07, 2005 | 25.81 | 26.16 | 25.70 | 26.04 | 114,727 | +0.03(+0.13%) |
Apr 06, 2005 | 26.27 | 26.30 | 25.87 | 26.01 | 319,512 | -0.13(-0.50%) |
Apr 05, 2005 | 26.11 | 26.15 | 25.70 | 26.14 | 245,490 | +0.08(+0.32%) |
Apr 04, 2005 | 25.93 | 26.16 | 25.50 | 26.06 | 200,561 | -0.09(-0.35%) |
Apr 01, 2005 | 26.22 | 26.63 | 25.59 | 26.15 | 444,315 | -0.05(-0.19%) |
Mar 31, 2005 | 26.72 | 26.72 | 25.95 | 26.20 | 298,604 | -0.52(-1.94%) |
Mar 30, 2005 | 25.86 | 26.72 | 25.69 | 26.72 | 264,193 | +0.83(+3.21%) |
Mar 29, 2005 | 26.54 | 26.72 | 25.70 | 25.88 | 212,625 | -0.83(-3.11%) |
Mar 28, 2005 | 26.16 | 26.80 | 26.16 | 26.72 | 325,316 | +0.48(+1.82%) |
Mar 24, 2005 | 26.15 | 26.58 | 26.04 | 26.24 | 296,886 | +0.25(+0.98%) |
Mar 23, 2005 | 25.79 | 26.35 | 25.16 | 25.98 | 301,361 | +0.02(+0.06%) |
Mar 22, 2005 | 26.59 | 26.67 | 25.90 | 25.97 | 303,768 | -0.74(-2.77%) |
Mar 21, 2005 | 26.91 | 26.91 | 26.38 | 26.71 | 150,514 | -0.12(-0.46%) |
Mar 18, 2005 | 26.74 | 27.06 | 26.49 | 26.83 | 764,540 | +0.11(+0.40%) |
Mar 17, 2005 | 26.99 | 27.05 | 26.60 | 26.72 | 215,103 | -0.17(-0.64%) |
Mar 16, 2005 | 27.04 | 27.41 | 26.80 | 26.90 | 215,301 | -0.15(-0.55%) |
Mar 15, 2005 | 27.65 | 27.78 | 27.04 | 27.04 | 141,115 | -0.39(-1.41%) |
Mar 14, 2005 | 27.60 | 27.60 | 27.23 | 27.43 | 176,716 | +0.01(+0.03%) |
Mar 11, 2005 | 27.27 | 27.55 | 27.18 | 27.42 | 145,412 | +0.25(+0.91%) |
Mar 10, 2005 | 27.34 | 27.61 | 27.02 | 27.18 | 159,285 | +0.04(+0.15%) |
Mar 09, 2005 | 27.60 | 27.93 | 27.13 | 27.13 | 248,700 | -0.60(-2.16%) |
Mar 08, 2005 | 28.29 | 28.39 | 27.73 | 27.73 | 194,277 | -0.44(-1.55%) |
Mar 07, 2005 | 28.16 | 28.45 | 27.97 | 28.17 | 332,317 | +0.16(+0.59%) |
Mar 04, 2005 | 27.96 | 28.17 | 27.63 | 28.01 | 255,023 | +0.30(+1.07%) |
Mar 03, 2005 | 27.91 | 28.08 | 27.38 | 27.71 | 224,911 | -0.13(-0.47%) |
Mar 02, 2005 | 28.09 | 28.52 | 27.69 | 27.84 | 305,477 | -0.21(-0.73%) |
Mar 01, 2005 | 28.18 | 28.38 | 27.84 | 28.05 | 239,680 | +0.06(+0.21%) |
Feb 28, 2005 | 28.63 | 28.63 | 27.68 | 27.99 | 354,937 | -0.53(-1.87%) |
Feb 25, 2005 | 27.80 | 28.52 | 27.58 | 28.52 | 422,610 | +0.84(+3.03%) |
Feb 24, 2005 | 27.35 | 27.87 | 27.09 | 27.69 | 297,522 | +0.24(+0.87%) |
Feb 23, 2005 | 27.35 | 27.80 | 27.35 | 27.45 | 261,307 | +0.27(+1.00%) |
Feb 22, 2005 | 27.75 | 28.04 | 27.17 | 27.18 | 476,743 | -0.58(-2.07%) |
Feb 18, 2005 | 27.10 | 27.96 | 27.01 | 27.75 | 644,660 | +1.49(+5.67%) |
Feb 17, 2005 | 26.31 | 26.91 | 25.49 | 26.26 | 364,953 | +0.00(+0.00%) |
Feb 16, 2005 | 25.63 | 26.30 | 25.33 | 26.26 | 263,732 | +0.42(+1.62%) |
Feb 15, 2005 | 25.91 | 26.03 | 25.45 | 25.84 | 300,916 | -0.07(-0.25%) |
Feb 14, 2005 | 26.11 | 26.18 | 25.65 | 25.91 | 244,090 | -0.35(-1.32%) |
Feb 11, 2005 | 26.33 | 26.51 | 25.94 | 26.25 | 187,838 | +0.10(+0.38%) |
Feb 10, 2005 | 26.08 | 26.31 | 25.90 | 26.16 | 366,012 | +0.05(+0.19%) |
Feb 09, 2005 | 26.33 | 26.48 | 26.06 | 26.11 | 386,188 | -0.16(-0.59%) |
Feb 08, 2005 | 25.99 | 26.31 | 25.78 | 26.26 | 571,663 | +0.16(+0.60%) |
Feb 07, 2005 | 25.67 | 26.11 | 25.53 | 26.11 | 335,912 | +0.39(+1.50%) |
Feb 04, 2005 | 25.30 | 25.78 | 25.28 | 25.72 | 442,100 | +0.26(+1.03%) |
Feb 03, 2005 | 25.50 | 25.50 | 24.95 | 25.46 | 245,594 | -0.02(-0.06%) |
Feb 02, 2005 | 24.87 | 25.51 | 24.30 | 25.47 | 311,386 | +0.60(+2.41%) |