Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 26.60 | 27.08 | 26.38 | 27.08 | 1,097,580 | +0.69(+2.60%) |
Apr 28, 2005 | 26.71 | 26.90 | 26.33 | 26.39 | 736,028 | -0.42(-1.57%) |
Apr 27, 2005 | 26.92 | 27.03 | 26.66 | 26.81 | 731,196 | -0.07(-0.25%) |
Apr 26, 2005 | 26.97 | 27.24 | 26.88 | 26.88 | 886,906 | -0.11(-0.40%) |
Apr 25, 2005 | 26.53 | 27.05 | 26.49 | 26.99 | 1,388,222 | +0.29(+1.09%) |
Apr 22, 2005 | 27.32 | 27.38 | 26.32 | 26.70 | 1,026,187 | -0.74(-2.69%) |
Apr 21, 2005 | 27.24 | 27.45 | 26.83 | 27.43 | 886,665 | +0.44(+1.63%) |
Apr 20, 2005 | 27.28 | 27.50 | 26.93 | 27.00 | 916,864 | -0.40(-1.45%) |
Apr 19, 2005 | 27.43 | 27.57 | 27.15 | 27.39 | 848,613 | -0.07(-0.27%) |
Apr 18, 2005 | 27.26 | 27.48 | 27.07 | 27.47 | 912,153 | +0.22(+0.79%) |
Apr 15, 2005 | 27.85 | 28.02 | 27.24 | 27.25 | 1,321,904 | -0.60(-2.14%) |
Apr 14, 2005 | 28.31 | 28.31 | 27.68 | 27.85 | 1,409,241 | -0.46(-1.64%) |
Apr 13, 2005 | 28.07 | 28.34 | 27.86 | 28.31 | 2,496,916 | +0.25(+0.89%) |
Apr 12, 2005 | 27.71 | 28.10 | 27.29 | 28.06 | 1,191,078 | +0.42(+1.53%) |
Apr 11, 2005 | 27.33 | 27.77 | 27.24 | 27.64 | 869,149 | +0.39(+1.43%) |
Apr 08, 2005 | 27.28 | 27.43 | 27.25 | 27.25 | 678,407 | -0.19(-0.69%) |
Apr 07, 2005 | 27.39 | 27.49 | 27.19 | 27.44 | 605,324 | +0.12(+0.42%) |
Apr 06, 2005 | 27.29 | 27.52 | 27.26 | 27.33 | 442,124 | +0.09(+0.33%) |
Apr 05, 2005 | 27.09 | 27.29 | 27.04 | 27.24 | 513,999 | +0.07(+0.27%) |
Apr 04, 2005 | 27.14 | 27.30 | 26.99 | 27.16 | 756,081 | -0.07(-0.27%) |
Apr 01, 2005 | 27.53 | 27.62 | 27.17 | 27.24 | 1,048,535 | -0.12(-0.45%) |
Mar 31, 2005 | 27.10 | 27.44 | 27.05 | 27.36 | 907,563 | +0.28(+1.04%) |
Mar 30, 2005 | 26.82 | 27.15 | 26.76 | 27.08 | 715,372 | +0.29(+1.08%) |
Mar 29, 2005 | 26.86 | 27.26 | 26.73 | 26.79 | 970,258 | -0.17(-0.61%) |
Mar 28, 2005 | 27.15 | 27.25 | 26.95 | 26.95 | 833,151 | -0.16(-0.58%) |
Mar 24, 2005 | 26.86 | 27.17 | 26.85 | 27.11 | 1,060,978 | +0.25(+0.92%) |
Mar 23, 2005 | 26.74 | 26.90 | 26.61 | 26.86 | 1,095,043 | +0.05(+0.19%) |
Mar 22, 2005 | 26.85 | 27.15 | 26.78 | 26.81 | 1,038,147 | -0.03(-0.12%) |
Mar 21, 2005 | 26.80 | 26.95 | 26.65 | 26.85 | 885,577 | +0.04(+0.15%) |
Mar 18, 2005 | 26.95 | 27.00 | 26.56 | 26.80 | 4,064,888 | -0.26(-0.95%) |
Mar 17, 2005 | 26.89 | 27.14 | 26.80 | 27.06 | 1,277,812 | +0.31(+1.14%) |
Mar 16, 2005 | 26.82 | 27.06 | 26.69 | 26.76 | 1,199,172 | -0.19(-0.71%) |
Mar 15, 2005 | 27.12 | 27.17 | 26.95 | 26.95 | 888,356 | -0.17(-0.64%) |
Mar 14, 2005 | 26.92 | 27.29 | 26.82 | 27.12 | 844,989 | +0.28(+1.05%) |
Mar 11, 2005 | 26.99 | 27.11 | 26.82 | 26.84 | 901,523 | -0.11(-0.40%) |
Mar 10, 2005 | 26.97 | 27.14 | 26.86 | 26.95 | 1,071,729 | -0.02(-0.06%) |
Mar 09, 2005 | 27.03 | 27.21 | 26.95 | 26.96 | 903,456 | -0.07(-0.25%) |
Mar 08, 2005 | 27.28 | 27.37 | 26.96 | 27.03 | 817,084 | -0.20(-0.73%) |
Mar 07, 2005 | 27.31 | 27.44 | 27.20 | 27.23 | 1,019,664 | -0.17(-0.60%) |
Mar 04, 2005 | 27.48 | 27.53 | 27.11 | 27.39 | 1,700,971 | +0.79(+2.99%) |
Mar 03, 2005 | 26.57 | 26.70 | 26.42 | 26.60 | 1,414,919 | +0.21(+0.78%) |
Mar 02, 2005 | 26.39 | 26.52 | 26.08 | 26.39 | 1,173,804 | +0.00(+0.00%) |
Mar 01, 2005 | 26.42 | 26.56 | 26.18 | 26.39 | 1,545,623 | +0.14(+0.54%) |
Feb 28, 2005 | 26.10 | 26.36 | 25.83 | 26.25 | 1,486,673 | +0.04(+0.16%) |
Feb 25, 2005 | 25.99 | 26.32 | 25.97 | 26.21 | 1,343,043 | +0.07(+0.29%) |
Feb 24, 2005 | 26.19 | 26.32 | 26.00 | 26.13 | 1,299,435 | -0.07(-0.28%) |
Feb 23, 2005 | 26.07 | 26.42 | 26.06 | 26.21 | 1,568,817 | +0.13(+0.51%) |
Feb 22, 2005 | 26.32 | 26.55 | 25.99 | 26.08 | 1,717,279 | -0.26(-0.97%) |
Feb 18, 2005 | 26.23 | 26.36 | 26.15 | 26.33 | 1,614,962 | +0.15(+0.57%) |
Feb 17, 2005 | 26.61 | 26.63 | 26.18 | 26.18 | 1,906,813 | -0.42(-1.59%) |
Feb 16, 2005 | 26.97 | 26.97 | 26.56 | 26.61 | 1,481,600 | -0.36(-1.35%) |
Feb 15, 2005 | 27.09 | 27.16 | 26.89 | 26.97 | 1,154,234 | -0.19(-0.70%) |
Feb 14, 2005 | 27.25 | 27.29 | 27.14 | 27.16 | 951,292 | -0.12(-0.42%) |
Feb 11, 2005 | 27.11 | 27.56 | 26.86 | 27.28 | 1,212,339 | +0.17(+0.64%) |
Feb 10, 2005 | 26.74 | 27.17 | 26.63 | 27.10 | 1,428,448 | +0.42(+1.58%) |
Feb 09, 2005 | 27.16 | 27.16 | 26.62 | 26.68 | 1,447,293 | -0.59(-2.16%) |
Feb 08, 2005 | 27.31 | 27.40 | 27.00 | 27.27 | 1,274,309 | +0.01(+0.03%) |
Feb 07, 2005 | 27.19 | 27.79 | 26.49 | 27.26 | 2,045,127 | -0.53(-1.91%) |
Feb 04, 2005 | 27.61 | 27.85 | 27.57 | 27.79 | 951,413 | +0.22(+0.81%) |
Feb 03, 2005 | 27.88 | 27.96 | 27.34 | 27.57 | 2,370,802 | -0.50(-1.80%) |
Feb 02, 2005 | 27.94 | 28.15 | 27.81 | 28.07 | 684,447 | -0.01(-0.03%) |