Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 25.65 | 25.77 | 24.25 | 24.69 | 2,376,991 | -0.82(-3.22%) |
Apr 28, 2005 | 25.74 | 25.93 | 25.44 | 25.51 | 751,256 | -0.46(-1.77%) |
Apr 27, 2005 | 25.77 | 26.79 | 25.26 | 25.97 | 806,045 | +0.16(+0.62%) |
Apr 26, 2005 | 25.56 | 26.22 | 25.38 | 25.81 | 984,343 | +0.12(+0.47%) |
Apr 25, 2005 | 25.47 | 25.72 | 25.31 | 25.69 | 1,426,699 | +0.16(+0.63%) |
Apr 22, 2005 | 25.90 | 26.07 | 25.27 | 25.52 | 1,678,615 | -0.51(-1.95%) |
Apr 21, 2005 | 26.27 | 26.54 | 25.93 | 26.03 | 1,307,129 | -0.07(-0.28%) |
Apr 20, 2005 | 26.85 | 26.85 | 25.90 | 26.10 | 2,046,687 | -1.08(-3.97%) |
Apr 19, 2005 | 26.96 | 27.18 | 26.81 | 27.18 | 731,154 | +0.27(+1.02%) |
Apr 18, 2005 | 26.80 | 27.04 | 26.64 | 26.91 | 1,060,843 | +0.04(+0.15%) |
Apr 15, 2005 | 27.04 | 27.32 | 26.77 | 26.87 | 979,973 | -0.30(-1.10%) |
Apr 14, 2005 | 27.31 | 27.35 | 26.99 | 27.17 | 536,921 | -0.03(-0.12%) |
Apr 13, 2005 | 27.37 | 27.62 | 27.11 | 27.20 | 536,404 | -0.11(-0.41%) |
Apr 12, 2005 | 27.37 | 27.39 | 26.83 | 27.31 | 1,162,995 | -0.03(-0.12%) |
Apr 11, 2005 | 27.45 | 27.64 | 27.19 | 27.34 | 740,938 | -0.16(-0.59%) |
Apr 08, 2005 | 27.95 | 27.95 | 27.41 | 27.50 | 548,079 | -0.34(-1.21%) |
Apr 07, 2005 | 28.07 | 28.07 | 27.73 | 27.84 | 1,173,839 | -0.18(-0.66%) |
Apr 06, 2005 | 28.20 | 28.28 | 28.01 | 28.03 | 1,071,987 | -0.09(-0.31%) |
Apr 05, 2005 | 28.03 | 28.38 | 27.98 | 28.11 | 1,191,241 | +0.14(+0.52%) |
Apr 04, 2005 | 28.11 | 28.32 | 27.55 | 27.97 | 1,373,723 | -0.16(-0.57%) |
Apr 01, 2005 | 28.72 | 28.80 | 27.95 | 28.13 | 679,199 | -0.39(-1.35%) |
Mar 31, 2005 | 29.27 | 29.27 | 28.41 | 28.52 | 1,069,511 | -0.64(-2.21%) |
Mar 30, 2005 | 29.22 | 29.61 | 28.80 | 29.16 | 964,413 | -0.24(-0.82%) |
Mar 29, 2005 | 29.11 | 30.05 | 28.96 | 29.40 | 1,831,934 | +0.43(+1.50%) |
Mar 28, 2005 | 28.48 | 29.15 | 28.40 | 28.97 | 1,206,964 | +0.66(+2.33%) |
Mar 24, 2005 | 27.55 | 28.68 | 27.55 | 28.31 | 1,232,144 | +0.78(+2.83%) |
Mar 23, 2005 | 27.45 | 27.63 | 26.96 | 27.53 | 1,317,178 | -0.06(-0.23%) |
Mar 22, 2005 | 27.34 | 27.80 | 27.34 | 27.59 | 427,606 | +0.20(+0.73%) |
Mar 21, 2005 | 27.43 | 27.44 | 27.30 | 27.39 | 461,203 | +0.03(+0.12%) |
Mar 18, 2005 | 27.23 | 27.45 | 26.96 | 27.36 | 521,664 | +0.31(+1.13%) |
Mar 17, 2005 | 27.20 | 27.26 | 26.95 | 27.05 | 370,251 | -0.17(-0.62%) |
Mar 16, 2005 | 27.08 | 27.40 | 27.08 | 27.22 | 428,690 | -0.01(-0.03%) |
Mar 15, 2005 | 27.54 | 27.61 | 27.10 | 27.23 | 732,959 | -0.31(-1.11%) |
Mar 14, 2005 | 27.55 | 27.91 | 27.37 | 27.54 | 561,805 | -0.02(-0.06%) |
Mar 11, 2005 | 27.51 | 27.87 | 27.41 | 27.55 | 414,281 | -0.07(-0.26%) |
Mar 10, 2005 | 27.81 | 27.81 | 27.30 | 27.62 | 527,286 | -0.15(-0.55%) |
Mar 09, 2005 | 28.03 | 28.05 | 27.62 | 27.78 | 757,327 | -0.35(-1.23%) |
Mar 08, 2005 | 27.98 | 28.16 | 27.71 | 28.12 | 1,648,090 | +0.13(+0.46%) |
Mar 07, 2005 | 27.46 | 28.01 | 27.22 | 27.99 | 848,435 | +0.61(+2.23%) |
Mar 04, 2005 | 26.65 | 27.66 | 26.35 | 27.38 | 2,233,041 | -0.18(-0.67%) |
Mar 03, 2005 | 27.69 | 27.87 | 27.16 | 27.57 | 682,392 | -0.15(-0.55%) |
Mar 02, 2005 | 27.49 | 27.86 | 27.36 | 27.72 | 467,371 | +0.02(+0.09%) |
Mar 01, 2005 | 27.37 | 27.83 | 27.37 | 27.70 | 559,242 | +0.32(+1.18%) |
Feb 28, 2005 | 27.20 | 27.46 | 27.14 | 27.37 | 512,817 | +0.02(+0.09%) |
Feb 25, 2005 | 26.74 | 27.40 | 26.70 | 27.35 | 618,884 | +0.53(+1.98%) |
Feb 24, 2005 | 26.39 | 27.03 | 26.30 | 26.82 | 589,533 | +0.48(+1.83%) |
Feb 23, 2005 | 26.35 | 26.87 | 26.32 | 26.34 | 531,105 | -0.06(-0.21%) |
Feb 22, 2005 | 26.76 | 26.89 | 26.25 | 26.39 | 880,669 | -0.37(-1.38%) |
Feb 18, 2005 | 27.03 | 27.29 | 26.75 | 26.76 | 376,312 | -0.14(-0.54%) |
Feb 17, 2005 | 27.35 | 27.35 | 26.87 | 26.91 | 449,560 | -0.55(-1.99%) |
Feb 16, 2005 | 27.61 | 27.87 | 27.37 | 27.45 | 479,865 | -0.30(-1.07%) |
Feb 15, 2005 | 27.26 | 27.83 | 27.17 | 27.75 | 876,923 | +0.49(+1.80%) |
Feb 14, 2005 | 27.43 | 27.70 | 27.11 | 27.26 | 429,796 | -0.17(-0.62%) |
Feb 11, 2005 | 27.27 | 27.70 | 27.01 | 27.43 | 881,828 | +0.06(+0.24%) |
Feb 10, 2005 | 27.50 | 27.50 | 26.75 | 27.37 | 1,389,711 | +0.02(+0.06%) |
Feb 09, 2005 | 26.55 | 27.53 | 26.55 | 27.35 | 2,929,199 | +1.51(+5.85%) |
Feb 08, 2005 | 25.58 | 25.91 | 25.48 | 25.84 | 1,006,602 | +0.20(+0.78%) |
Feb 07, 2005 | 25.86 | 25.98 | 25.61 | 25.64 | 1,070,693 | -0.10(-0.41%) |
Feb 04, 2005 | 25.93 | 26.12 | 25.73 | 25.74 | 758,207 | -0.19(-0.71%) |
Feb 03, 2005 | 26.00 | 26.32 | 25.81 | 25.93 | 963,002 | -0.02(-0.09%) |
Feb 02, 2005 | 26.30 | 26.33 | 25.85 | 25.95 | 1,202,141 | -0.28(-1.07%) |