Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 27.24 | 27.74 | 27.02 | 27.74 | 1,071,522 | +0.70(+2.60%) |
Apr 28, 2005 | 27.36 | 27.56 | 26.97 | 27.03 | 718,554 | -0.43(-1.57%) |
Apr 27, 2005 | 27.58 | 27.69 | 27.31 | 27.47 | 713,837 | -0.07(-0.25%) |
Apr 26, 2005 | 27.63 | 27.91 | 27.53 | 27.53 | 865,850 | -0.11(-0.40%) |
Apr 25, 2005 | 27.18 | 27.71 | 27.13 | 27.64 | 1,355,264 | +0.30(+1.09%) |
Apr 22, 2005 | 27.98 | 28.05 | 26.96 | 27.35 | 1,001,824 | -0.75(-2.69%) |
Apr 21, 2005 | 27.90 | 28.12 | 27.48 | 28.10 | 865,614 | +0.45(+1.63%) |
Apr 20, 2005 | 27.94 | 28.17 | 27.58 | 27.65 | 895,097 | -0.41(-1.45%) |
Apr 19, 2005 | 28.09 | 28.25 | 27.81 | 28.06 | 828,466 | -0.08(-0.27%) |
Apr 18, 2005 | 27.92 | 28.15 | 27.73 | 28.14 | 890,497 | +0.22(+0.79%) |
Apr 15, 2005 | 28.53 | 28.70 | 27.90 | 27.91 | 1,290,520 | -0.61(-2.14%) |
Apr 14, 2005 | 29.00 | 29.00 | 28.36 | 28.53 | 1,375,784 | -0.47(-1.64%) |
Apr 13, 2005 | 28.75 | 29.03 | 28.54 | 29.00 | 2,437,636 | +0.25(+0.89%) |
Apr 12, 2005 | 28.38 | 28.78 | 27.95 | 28.75 | 1,162,800 | +0.43(+1.53%) |
Apr 11, 2005 | 27.99 | 28.45 | 27.90 | 28.31 | 848,514 | +0.40(+1.43%) |
Apr 08, 2005 | 27.94 | 28.09 | 27.91 | 27.91 | 662,301 | -0.20(-0.69%) |
Apr 07, 2005 | 28.06 | 28.16 | 27.86 | 28.11 | 590,952 | +0.12(+0.42%) |
Apr 06, 2005 | 27.95 | 28.19 | 27.92 | 27.99 | 431,627 | +0.09(+0.33%) |
Apr 05, 2005 | 27.75 | 27.96 | 27.69 | 27.90 | 501,796 | +0.08(+0.27%) |
Apr 04, 2005 | 27.80 | 27.97 | 27.64 | 27.82 | 738,130 | -0.08(-0.27%) |
Apr 01, 2005 | 28.19 | 28.30 | 27.83 | 27.90 | 1,023,642 | -0.13(-0.45%) |
Mar 31, 2005 | 27.76 | 28.11 | 27.71 | 28.02 | 886,016 | +0.29(+1.04%) |
Mar 30, 2005 | 27.47 | 27.81 | 27.41 | 27.74 | 698,388 | +0.30(+1.08%) |
Mar 29, 2005 | 27.52 | 27.92 | 27.38 | 27.44 | 947,222 | -0.17(-0.61%) |
Mar 28, 2005 | 27.81 | 27.91 | 27.61 | 27.61 | 813,370 | -0.16(-0.58%) |
Mar 24, 2005 | 27.52 | 27.83 | 27.50 | 27.77 | 1,035,788 | +0.25(+0.92%) |
Mar 23, 2005 | 27.39 | 27.55 | 27.26 | 27.52 | 1,069,045 | +0.05(+0.19%) |
Mar 22, 2005 | 27.50 | 27.81 | 27.43 | 27.47 | 1,013,500 | -0.03(-0.12%) |
Mar 21, 2005 | 27.45 | 27.60 | 27.30 | 27.50 | 864,553 | +0.04(+0.15%) |
Mar 18, 2005 | 27.61 | 27.66 | 27.20 | 27.46 | 3,968,382 | -0.26(-0.95%) |
Mar 17, 2005 | 27.54 | 27.80 | 27.46 | 27.72 | 1,247,475 | +0.31(+1.15%) |
Mar 16, 2005 | 27.47 | 27.72 | 27.34 | 27.41 | 1,170,702 | -0.20(-0.71%) |
Mar 15, 2005 | 27.78 | 27.83 | 27.60 | 27.60 | 867,265 | -0.18(-0.64%) |
Mar 14, 2005 | 27.58 | 27.96 | 27.47 | 27.78 | 824,928 | +0.29(+1.05%) |
Mar 11, 2005 | 27.64 | 27.77 | 27.47 | 27.49 | 880,119 | -0.11(-0.40%) |
Mar 10, 2005 | 27.63 | 27.80 | 27.52 | 27.60 | 1,046,284 | -0.02(-0.06%) |
Mar 09, 2005 | 27.69 | 27.87 | 27.60 | 27.62 | 882,006 | -0.07(-0.25%) |
Mar 08, 2005 | 27.94 | 28.03 | 27.62 | 27.69 | 797,686 | -0.20(-0.73%) |
Mar 07, 2005 | 27.97 | 28.11 | 27.86 | 27.89 | 995,456 | -0.17(-0.60%) |
Mar 04, 2005 | 28.15 | 28.19 | 27.77 | 28.06 | 1,660,588 | +0.81(+2.99%) |
Mar 03, 2005 | 27.22 | 27.35 | 27.06 | 27.24 | 1,381,327 | +0.21(+0.78%) |
Mar 02, 2005 | 27.03 | 27.16 | 26.72 | 27.03 | 1,145,936 | +0.00(+0.00%) |
Mar 01, 2005 | 27.06 | 27.21 | 26.81 | 27.03 | 1,508,928 | +0.14(+0.54%) |
Feb 28, 2005 | 26.74 | 27.00 | 26.46 | 26.89 | 1,451,378 | +0.04(+0.16%) |
Feb 25, 2005 | 26.63 | 26.96 | 26.60 | 26.85 | 1,311,158 | +0.08(+0.29%) |
Feb 24, 2005 | 26.83 | 26.96 | 26.63 | 26.77 | 1,268,585 | -0.08(-0.28%) |
Feb 23, 2005 | 26.70 | 27.06 | 26.69 | 26.85 | 1,531,571 | +0.14(+0.51%) |
Feb 22, 2005 | 26.96 | 27.19 | 26.62 | 26.71 | 1,676,508 | -0.26(-0.97%) |
Feb 18, 2005 | 26.86 | 27.00 | 26.79 | 26.97 | 1,576,621 | +0.15(+0.57%) |
Feb 17, 2005 | 27.25 | 27.28 | 26.82 | 26.82 | 1,861,542 | -0.43(-1.59%) |
Feb 16, 2005 | 27.63 | 27.63 | 27.21 | 27.25 | 1,446,425 | -0.37(-1.35%) |
Feb 15, 2005 | 27.75 | 27.82 | 27.54 | 27.63 | 1,126,831 | -0.20(-0.70%) |
Feb 14, 2005 | 27.91 | 27.96 | 27.80 | 27.82 | 928,707 | -0.12(-0.42%) |
Feb 11, 2005 | 27.77 | 28.23 | 27.52 | 27.94 | 1,183,556 | +0.18(+0.64%) |
Feb 10, 2005 | 27.39 | 27.83 | 27.28 | 27.76 | 1,394,535 | +0.43(+1.58%) |
Feb 09, 2005 | 27.82 | 27.82 | 27.27 | 27.33 | 1,412,932 | -0.60(-2.16%) |
Feb 08, 2005 | 27.97 | 28.07 | 27.66 | 27.93 | 1,244,055 | +0.01(+0.03%) |
Feb 07, 2005 | 27.85 | 28.47 | 27.13 | 27.92 | 1,996,573 | -0.54(-1.91%) |
Feb 04, 2005 | 28.28 | 28.53 | 28.24 | 28.47 | 928,825 | +0.23(+0.81%) |
Feb 03, 2005 | 28.56 | 28.64 | 28.01 | 28.24 | 2,314,516 | -0.52(-1.80%) |
Feb 02, 2005 | 28.62 | 28.83 | 28.49 | 28.75 | 668,197 | -0.01(-0.03%) |