Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 25.63 | 25.70 | 25.37 | 25.61 | 474,079 | +0.43(+1.69%) |
Apr 28, 2005 | 25.15 | 25.46 | 25.10 | 25.19 | 676,284 | -0.39(-1.54%) |
Apr 27, 2005 | 25.48 | 25.69 | 25.32 | 25.58 | 540,671 | -0.32(-1.24%) |
Apr 26, 2005 | 25.94 | 26.08 | 25.76 | 25.90 | 332,309 | -0.55(-2.08%) |
Apr 25, 2005 | 26.29 | 26.48 | 26.26 | 26.45 | 255,510 | +0.06(+0.21%) |
Apr 22, 2005 | 26.39 | 26.53 | 26.26 | 26.40 | 189,567 | +0.04(+0.16%) |
Apr 21, 2005 | 26.29 | 26.45 | 26.13 | 26.35 | 348,835 | +0.30(+1.16%) |
Apr 20, 2005 | 26.38 | 26.39 | 26.02 | 26.05 | 226,508 | -0.49(-1.86%) |
Apr 19, 2005 | 26.35 | 26.60 | 26.35 | 26.55 | 349,159 | +0.50(+1.92%) |
Apr 18, 2005 | 25.99 | 26.13 | 25.90 | 26.05 | 202,852 | -0.02(-0.09%) |
Apr 15, 2005 | 26.22 | 26.37 | 25.95 | 26.07 | 278,355 | -0.42(-1.58%) |
Apr 14, 2005 | 26.66 | 26.79 | 26.48 | 26.49 | 295,854 | +0.19(+0.73%) |
Apr 13, 2005 | 26.39 | 26.55 | 26.26 | 26.30 | 278,841 | +0.22(+0.85%) |
Apr 12, 2005 | 26.02 | 26.16 | 25.74 | 26.08 | 227,642 | -0.07(-0.28%) |
Apr 11, 2005 | 26.30 | 26.30 | 26.01 | 26.15 | 191,187 | +0.24(+0.93%) |
Apr 08, 2005 | 25.89 | 26.03 | 25.68 | 25.91 | 196,371 | +0.04(+0.17%) |
Apr 07, 2005 | 25.82 | 26.01 | 25.77 | 25.87 | 531,597 | +0.07(+0.29%) |
Apr 06, 2005 | 25.79 | 25.93 | 25.65 | 25.79 | 228,452 | +0.08(+0.31%) |
Apr 05, 2005 | 25.72 | 25.75 | 25.58 | 25.71 | 287,428 | +0.10(+0.39%) |
Apr 04, 2005 | 25.40 | 25.68 | 25.27 | 25.61 | 202,042 | +0.04(+0.14%) |
Apr 01, 2005 | 26.07 | 26.17 | 25.53 | 25.58 | 238,011 | +0.00(+0.00%) |
Mar 31, 2005 | 25.61 | 25.71 | 25.43 | 25.58 | 660,892 | +0.06(+0.22%) |
Mar 30, 2005 | 25.40 | 25.58 | 25.34 | 25.52 | 278,679 | +0.04(+0.15%) |
Mar 29, 2005 | 25.53 | 25.77 | 25.42 | 25.48 | 290,183 | -0.08(-0.31%) |
Mar 28, 2005 | 25.55 | 25.93 | 25.54 | 25.56 | 206,903 | +0.07(+0.27%) |
Mar 24, 2005 | 25.64 | 25.80 | 25.50 | 25.50 | 278,841 | +0.16(+0.63%) |
Mar 23, 2005 | 25.32 | 25.57 | 25.24 | 25.34 | 374,597 | -0.19(-0.73%) |
Mar 22, 2005 | 25.74 | 26.00 | 25.00 | 25.52 | 430,981 | -0.36(-1.38%) |
Mar 21, 2005 | 25.80 | 26.02 | 25.62 | 25.88 | 394,202 | -0.27(-1.02%) |
Mar 18, 2005 | 26.16 | 26.24 | 25.88 | 26.14 | 643,555 | -0.24(-0.91%) |
Mar 17, 2005 | 26.53 | 26.54 | 26.26 | 26.39 | 369,412 | -0.44(-1.66%) |
Mar 16, 2005 | 27.04 | 27.16 | 26.74 | 26.83 | 292,451 | -0.22(-0.80%) |
Mar 15, 2005 | 27.44 | 27.44 | 27.03 | 27.05 | 230,396 | +0.17(+0.62%) |
Mar 14, 2005 | 26.95 | 27.03 | 26.80 | 26.88 | 210,630 | -0.30(-1.09%) |
Mar 11, 2005 | 27.29 | 27.49 | 27.16 | 27.18 | 197,668 | +0.12(+0.46%) |
Mar 10, 2005 | 27.09 | 27.22 | 26.89 | 27.05 | 240,928 | +0.02(+0.07%) |
Mar 09, 2005 | 27.19 | 27.32 | 27.02 | 27.03 | 236,067 | +0.12(+0.44%) |
Mar 08, 2005 | 27.10 | 27.16 | 26.85 | 26.92 | 331,661 | -0.12(-0.43%) |
Mar 07, 2005 | 27.08 | 27.12 | 26.75 | 27.03 | 354,182 | -0.55(-1.99%) |
Mar 04, 2005 | 27.37 | 27.74 | 27.34 | 27.58 | 263,125 | +0.58(+2.15%) |
Mar 03, 2005 | 26.90 | 27.06 | 26.84 | 27.00 | 284,998 | +0.03(+0.11%) |
Mar 02, 2005 | 26.91 | 27.06 | 26.82 | 26.97 | 423,690 | -0.49(-1.78%) |
Mar 01, 2005 | 27.28 | 27.65 | 27.28 | 27.46 | 203,825 | +0.33(+1.23%) |
Feb 28, 2005 | 27.21 | 27.26 | 27.00 | 27.13 | 300,714 | -0.24(-0.88%) |
Feb 25, 2005 | 27.13 | 27.37 | 27.03 | 27.37 | 362,607 | -0.05(-0.18%) |
Feb 24, 2005 | 27.46 | 27.46 | 26.98 | 27.42 | 296,340 | -0.17(-0.60%) |
Feb 23, 2005 | 27.63 | 27.74 | 27.48 | 27.58 | 539,212 | -0.85(-3.00%) |
Feb 22, 2005 | 28.61 | 28.76 | 28.42 | 28.43 | 429,685 | -0.43(-1.48%) |
Feb 18, 2005 | 28.70 | 29.01 | 28.63 | 28.86 | 321,777 | +0.33(+1.17%) |
Feb 17, 2005 | 28.58 | 28.70 | 28.45 | 28.53 | 234,771 | +0.10(+0.37%) |
Feb 16, 2005 | 28.36 | 28.64 | 28.19 | 28.42 | 217,759 | -0.35(-1.20%) |
Feb 15, 2005 | 28.69 | 28.84 | 28.63 | 28.77 | 225,698 | +0.38(+1.33%) |
Feb 14, 2005 | 28.43 | 28.57 | 28.26 | 28.39 | 260,209 | +0.12(+0.44%) |
Feb 11, 2005 | 27.79 | 28.38 | 27.77 | 28.27 | 187,946 | +0.69(+2.51%) |
Feb 10, 2005 | 27.28 | 27.77 | 27.21 | 27.58 | 245,951 | +0.09(+0.34%) |
Feb 09, 2005 | 27.68 | 27.69 | 27.41 | 27.48 | 216,786 | -0.20(-0.71%) |
Feb 08, 2005 | 27.46 | 27.74 | 27.37 | 27.68 | 636,588 | +0.22(+0.79%) |
Feb 07, 2005 | 27.74 | 27.80 | 27.32 | 27.47 | 250,649 | -0.49(-1.77%) |
Feb 04, 2005 | 27.88 | 28.14 | 27.79 | 27.96 | 158,782 | +0.01(+0.04%) |
Feb 03, 2005 | 27.88 | 28.02 | 27.76 | 27.95 | 168,179 | +0.14(+0.51%) |
Feb 02, 2005 | 27.84 | 27.98 | 27.74 | 27.80 | 112,606 | -0.19(-0.68%) |