Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 25.29 | 25.40 | 23.91 | 24.33 | 2,411,542 | -0.81(-3.22%) |
Apr 28, 2005 | 25.37 | 25.55 | 25.07 | 25.14 | 762,176 | -0.45(-1.77%) |
Apr 27, 2005 | 25.40 | 26.40 | 24.90 | 25.59 | 817,761 | +0.16(+0.62%) |
Apr 26, 2005 | 25.20 | 25.85 | 25.02 | 25.44 | 998,651 | +0.12(+0.47%) |
Apr 25, 2005 | 25.10 | 25.35 | 24.95 | 25.32 | 1,447,438 | +0.16(+0.63%) |
Apr 22, 2005 | 25.53 | 25.70 | 24.91 | 25.16 | 1,703,015 | -0.50(-1.95%) |
Apr 21, 2005 | 25.90 | 26.16 | 25.56 | 25.66 | 1,326,129 | -0.07(-0.28%) |
Apr 20, 2005 | 26.47 | 26.47 | 25.53 | 25.73 | 2,076,438 | -1.06(-3.97%) |
Apr 19, 2005 | 26.57 | 26.79 | 26.43 | 26.79 | 741,782 | +0.27(+1.02%) |
Apr 18, 2005 | 26.41 | 26.66 | 26.26 | 26.52 | 1,076,263 | +0.04(+0.15%) |
Apr 15, 2005 | 26.66 | 26.93 | 26.39 | 26.48 | 994,218 | -0.29(-1.10%) |
Apr 14, 2005 | 26.92 | 26.96 | 26.60 | 26.78 | 544,726 | -0.03(-0.12%) |
Apr 13, 2005 | 26.97 | 27.23 | 26.72 | 26.81 | 544,201 | -0.11(-0.41%) |
Apr 12, 2005 | 26.98 | 27.00 | 26.44 | 26.92 | 1,179,900 | -0.03(-0.12%) |
Apr 11, 2005 | 27.06 | 27.24 | 26.80 | 26.95 | 751,708 | -0.16(-0.59%) |
Apr 08, 2005 | 27.55 | 27.55 | 27.01 | 27.11 | 556,045 | -0.33(-1.21%) |
Apr 07, 2005 | 27.67 | 27.67 | 27.33 | 27.44 | 1,190,901 | -0.18(-0.66%) |
Apr 06, 2005 | 27.80 | 27.88 | 27.61 | 27.62 | 1,087,570 | -0.09(-0.31%) |
Apr 05, 2005 | 27.63 | 27.97 | 27.58 | 27.71 | 1,208,557 | +0.14(+0.52%) |
Apr 04, 2005 | 27.70 | 27.91 | 27.16 | 27.57 | 1,393,691 | -0.16(-0.57%) |
Apr 01, 2005 | 28.31 | 28.39 | 27.55 | 27.73 | 689,072 | -0.38(-1.35%) |
Mar 31, 2005 | 28.85 | 28.85 | 28.00 | 28.11 | 1,085,057 | -0.63(-2.21%) |
Mar 30, 2005 | 28.81 | 29.19 | 28.39 | 28.74 | 978,431 | -0.24(-0.82%) |
Mar 29, 2005 | 28.69 | 29.62 | 28.54 | 28.98 | 1,858,562 | +0.43(+1.50%) |
Mar 28, 2005 | 28.08 | 28.73 | 27.99 | 28.55 | 1,224,509 | +0.65(+2.33%) |
Mar 24, 2005 | 27.16 | 28.27 | 27.16 | 27.90 | 1,250,054 | +0.77(+2.83%) |
Mar 23, 2005 | 27.05 | 27.24 | 26.58 | 27.13 | 1,336,324 | -0.06(-0.23%) |
Mar 22, 2005 | 26.95 | 27.40 | 26.95 | 27.20 | 433,822 | +0.20(+0.73%) |
Mar 21, 2005 | 27.04 | 27.05 | 26.91 | 27.00 | 467,907 | +0.03(+0.12%) |
Mar 18, 2005 | 26.84 | 27.06 | 26.58 | 26.97 | 529,247 | +0.30(+1.13%) |
Mar 17, 2005 | 26.81 | 26.87 | 26.56 | 26.66 | 375,633 | -0.17(-0.62%) |
Mar 16, 2005 | 26.70 | 27.01 | 26.70 | 26.83 | 434,922 | -0.01(-0.03%) |
Mar 15, 2005 | 27.14 | 27.21 | 26.71 | 26.84 | 743,613 | -0.30(-1.11%) |
Mar 14, 2005 | 27.16 | 27.51 | 26.98 | 27.14 | 569,972 | -0.02(-0.06%) |
Mar 11, 2005 | 27.12 | 27.47 | 27.01 | 27.16 | 420,303 | -0.07(-0.26%) |
Mar 10, 2005 | 27.41 | 27.41 | 26.91 | 27.23 | 534,950 | -0.15(-0.55%) |
Mar 09, 2005 | 27.63 | 27.65 | 27.23 | 27.38 | 768,335 | -0.34(-1.23%) |
Mar 08, 2005 | 27.58 | 27.76 | 27.32 | 27.72 | 1,672,047 | +0.13(+0.46%) |
Mar 07, 2005 | 27.07 | 27.61 | 26.83 | 27.59 | 860,767 | +0.60(+2.23%) |
Mar 04, 2005 | 26.27 | 27.27 | 25.98 | 26.99 | 2,265,500 | -0.18(-0.67%) |
Mar 03, 2005 | 27.29 | 27.47 | 26.77 | 27.17 | 692,311 | -0.15(-0.55%) |
Mar 02, 2005 | 27.09 | 27.46 | 26.97 | 27.32 | 474,164 | +0.02(+0.09%) |
Mar 01, 2005 | 26.97 | 27.43 | 26.97 | 27.30 | 567,371 | +0.32(+1.18%) |
Feb 28, 2005 | 26.81 | 27.07 | 26.75 | 26.98 | 520,271 | +0.02(+0.09%) |
Feb 25, 2005 | 26.36 | 27.01 | 26.32 | 26.96 | 627,880 | +0.52(+1.98%) |
Feb 24, 2005 | 26.01 | 26.64 | 25.93 | 26.44 | 598,103 | +0.48(+1.83%) |
Feb 23, 2005 | 25.98 | 26.48 | 25.94 | 25.96 | 538,825 | -0.06(-0.21%) |
Feb 22, 2005 | 26.38 | 26.51 | 25.87 | 26.01 | 893,470 | -0.36(-1.38%) |
Feb 18, 2005 | 26.64 | 26.90 | 26.36 | 26.38 | 381,782 | -0.14(-0.54%) |
Feb 17, 2005 | 26.96 | 26.96 | 26.48 | 26.52 | 456,095 | -0.54(-1.99%) |
Feb 16, 2005 | 27.21 | 27.47 | 26.97 | 27.06 | 486,841 | -0.29(-1.07%) |
Feb 15, 2005 | 26.87 | 27.43 | 26.78 | 27.35 | 889,670 | +0.48(+1.80%) |
Feb 14, 2005 | 27.04 | 27.31 | 26.72 | 26.87 | 436,043 | -0.17(-0.62%) |
Feb 11, 2005 | 26.88 | 27.31 | 26.63 | 27.04 | 894,646 | +0.06(+0.24%) |
Feb 10, 2005 | 27.10 | 27.10 | 26.36 | 26.97 | 1,409,912 | +0.02(+0.06%) |
Feb 09, 2005 | 26.17 | 27.13 | 26.17 | 26.96 | 2,971,778 | +1.49(+5.85%) |
Feb 08, 2005 | 25.21 | 25.54 | 25.11 | 25.47 | 1,021,234 | +0.20(+0.78%) |
Feb 07, 2005 | 25.49 | 25.61 | 25.25 | 25.27 | 1,086,257 | -0.10(-0.41%) |
Feb 04, 2005 | 25.56 | 25.75 | 25.36 | 25.37 | 769,228 | -0.18(-0.71%) |
Feb 03, 2005 | 25.63 | 25.94 | 25.44 | 25.55 | 977,000 | -0.02(-0.09%) |
Feb 02, 2005 | 25.93 | 25.95 | 25.48 | 25.58 | 1,219,615 | -0.28(-1.07%) |