Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 25.88 | 25.91 | 25.42 | 25.78 | 954,883 | +0.06(+0.23%) |
Apr 28, 2005 | 25.90 | 26.07 | 25.71 | 25.72 | 384,868 | -0.38(-1.46%) |
Apr 27, 2005 | 26.11 | 26.22 | 25.86 | 26.10 | 1,323,249 | +0.03(+0.13%) |
Apr 26, 2005 | 26.11 | 26.34 | 26.07 | 26.07 | 561,944 | -0.18(-0.70%) |
Apr 25, 2005 | 26.20 | 26.28 | 26.08 | 26.25 | 605,791 | +0.23(+0.89%) |
Apr 22, 2005 | 26.48 | 26.48 | 25.83 | 26.02 | 419,922 | -0.40(-1.51%) |
Apr 21, 2005 | 26.18 | 26.43 | 26.03 | 26.42 | 341,864 | +0.64(+2.48%) |
Apr 20, 2005 | 26.12 | 26.18 | 25.74 | 25.78 | 219,959 | -0.43(-1.65%) |
Apr 19, 2005 | 26.19 | 26.43 | 26.11 | 26.21 | 741,911 | +0.03(+0.12%) |
Apr 18, 2005 | 26.07 | 26.22 | 26.00 | 26.18 | 2,001,075 | +0.05(+0.20%) |
Apr 15, 2005 | 26.56 | 26.56 | 26.09 | 26.12 | 2,112,742 | -0.54(-2.02%) |
Apr 14, 2005 | 26.98 | 27.04 | 26.65 | 26.66 | 354,994 | -0.37(-1.38%) |
Apr 13, 2005 | 27.31 | 27.40 | 26.98 | 27.04 | 355,115 | -0.42(-1.51%) |
Apr 12, 2005 | 27.27 | 27.51 | 27.00 | 27.45 | 1,664,029 | +0.26(+0.95%) |
Apr 11, 2005 | 27.43 | 27.43 | 27.19 | 27.20 | 260,072 | -0.15(-0.55%) |
Apr 08, 2005 | 27.54 | 27.62 | 27.31 | 27.35 | 559,776 | -0.22(-0.78%) |
Apr 07, 2005 | 27.40 | 27.59 | 27.33 | 27.56 | 249,231 | +0.12(+0.45%) |
Apr 06, 2005 | 27.73 | 27.73 | 27.40 | 27.44 | 688,427 | -0.12(-0.42%) |
Apr 05, 2005 | 27.44 | 27.61 | 27.44 | 27.55 | 323,193 | +0.17(+0.61%) |
Apr 04, 2005 | 27.27 | 27.46 | 27.14 | 27.39 | 421,970 | +0.07(+0.27%) |
Apr 01, 2005 | 27.64 | 27.79 | 27.25 | 27.31 | 870,080 | -0.22(-0.78%) |
Mar 31, 2005 | 27.48 | 27.69 | 27.48 | 27.53 | 1,266,994 | -0.08(-0.30%) |
Mar 30, 2005 | 27.19 | 27.61 | 27.19 | 27.61 | 846,590 | +0.44(+1.62%) |
Mar 29, 2005 | 27.40 | 27.50 | 27.15 | 27.17 | 324,759 | -0.35(-1.27%) |
Mar 28, 2005 | 27.37 | 27.60 | 27.35 | 27.52 | 608,682 | +0.19(+0.70%) |
Mar 24, 2005 | 27.27 | 27.50 | 27.27 | 27.33 | 387,036 | +0.04(+0.15%) |
Mar 23, 2005 | 27.31 | 27.41 | 27.25 | 27.29 | 393,300 | -0.09(-0.33%) |
Mar 22, 2005 | 27.77 | 27.77 | 27.36 | 27.38 | 322,229 | -0.23(-0.84%) |
Mar 21, 2005 | 27.77 | 27.77 | 27.43 | 27.61 | 771,905 | -0.13(-0.48%) |
Mar 18, 2005 | 27.93 | 27.93 | 27.62 | 27.74 | 1,078,595 | -0.20(-0.71%) |
Mar 17, 2005 | 27.94 | 28.04 | 27.91 | 27.94 | 1,180,866 | +0.02(+0.09%) |
Mar 16, 2005 | 28.02 | 28.02 | 27.79 | 27.92 | 325,000 | -0.17(-0.59%) |
Mar 15, 2005 | 28.23 | 28.34 | 28.08 | 28.08 | 1,286,268 | +0.03(+0.12%) |
Mar 14, 2005 | 28.00 | 28.08 | 27.92 | 28.05 | 456,180 | +0.04(+0.15%) |
Mar 11, 2005 | 28.14 | 28.19 | 27.93 | 28.01 | 208,395 | -0.03(-0.12%) |
Mar 10, 2005 | 27.98 | 28.13 | 27.91 | 28.04 | 576,881 | +0.05(+0.18%) |
Mar 09, 2005 | 28.27 | 28.27 | 27.95 | 27.99 | 622,174 | -0.32(-1.11%) |
Mar 08, 2005 | 28.47 | 28.48 | 28.27 | 28.31 | 850,686 | -0.15(-0.53%) |
Mar 07, 2005 | 28.43 | 28.56 | 28.42 | 28.46 | 183,580 | +0.02(+0.09%) |
Mar 04, 2005 | 28.23 | 28.46 | 28.23 | 28.43 | 224,416 | +0.24(+0.85%) |
Mar 03, 2005 | 28.39 | 28.39 | 28.10 | 28.19 | 125,037 | -0.03(-0.12%) |
Mar 02, 2005 | 28.09 | 28.37 | 28.08 | 28.23 | 398,841 | +0.02(+0.06%) |
Mar 01, 2005 | 27.89 | 28.25 | 27.89 | 28.21 | 433,413 | +0.32(+1.13%) |
Feb 28, 2005 | 28.01 | 28.04 | 27.76 | 27.89 | 555,439 | -0.12(-0.41%) |
Feb 25, 2005 | 27.86 | 28.04 | 27.82 | 28.01 | 327,529 | +0.13(+0.48%) |
Feb 24, 2005 | 27.89 | 27.90 | 27.68 | 27.88 | 445,098 | +0.02(+0.09%) |
Feb 23, 2005 | 27.75 | 27.91 | 27.70 | 27.85 | 435,582 | +0.17(+0.63%) |
Feb 22, 2005 | 28.00 | 28.08 | 27.67 | 27.68 | 609,285 | -0.56(-1.97%) |
Feb 18, 2005 | 28.27 | 28.27 | 28.19 | 28.23 | 234,534 | -0.06(-0.21%) |
Feb 17, 2005 | 28.52 | 28.52 | 28.29 | 28.29 | 374,147 | -0.14(-0.50%) |
Feb 16, 2005 | 28.35 | 28.48 | 28.33 | 28.43 | 188,398 | -0.05(-0.17%) |
Feb 15, 2005 | 28.39 | 28.51 | 28.32 | 28.48 | 122,989 | +0.22(+0.79%) |
Feb 14, 2005 | 28.39 | 28.39 | 28.22 | 28.26 | 195,506 | -0.04(-0.15%) |
Feb 11, 2005 | 28.02 | 28.41 | 28.00 | 28.30 | 557,848 | +0.14(+0.50%) |
Feb 10, 2005 | 28.18 | 28.20 | 27.99 | 28.16 | 914,529 | +0.12(+0.41%) |
Feb 09, 2005 | 28.43 | 28.43 | 28.03 | 28.04 | 166,595 | -0.32(-1.11%) |
Feb 08, 2005 | 28.43 | 28.44 | 28.29 | 28.36 | 67,457 | -0.07(-0.23%) |
Feb 07, 2005 | 28.37 | 28.48 | 28.30 | 28.42 | 244,292 | +0.07(+0.26%) |
Feb 04, 2005 | 28.14 | 28.35 | 28.10 | 28.35 | 188,519 | +0.30(+1.07%) |
Feb 03, 2005 | 28.10 | 28.10 | 27.98 | 28.05 | 575,556 | -0.10(-0.35%) |
Feb 02, 2005 | 28.07 | 28.22 | 28.04 | 28.15 | 361,138 | +0.08(+0.30%) |