Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 27.56 | 28.18 | 27.49 | 28.18 | 4,932,874 | +0.87(+3.19%) |
Apr 28, 2005 | 27.27 | 27.53 | 27.14 | 27.31 | 4,378,875 | +0.48(+1.78%) |
Apr 27, 2005 | 26.74 | 27.05 | 26.55 | 26.83 | 1,702,993 | +0.00(+0.00%) |
Apr 26, 2005 | 26.88 | 27.01 | 26.76 | 26.83 | 1,331,161 | -0.13(-0.46%) |
Apr 25, 2005 | 26.97 | 27.17 | 26.88 | 26.96 | 1,650,831 | +0.05(+0.19%) |
Apr 22, 2005 | 26.91 | 27.02 | 26.74 | 26.91 | 2,095,562 | -0.08(-0.30%) |
Apr 21, 2005 | 26.86 | 27.07 | 26.83 | 26.99 | 1,283,944 | +0.23(+0.84%) |
Apr 20, 2005 | 26.90 | 27.03 | 26.69 | 26.76 | 1,369,285 | -0.17(-0.63%) |
Apr 19, 2005 | 27.00 | 27.11 | 26.70 | 26.93 | 1,722,773 | -0.17(-0.62%) |
Apr 18, 2005 | 27.27 | 27.28 | 27.09 | 27.10 | 2,892,983 | -0.13(-0.46%) |
Apr 15, 2005 | 27.29 | 27.38 | 27.22 | 27.23 | 3,322,081 | -0.02(-0.07%) |
Apr 14, 2005 | 27.02 | 27.27 | 27.02 | 27.24 | 1,774,456 | +0.23(+0.84%) |
Apr 13, 2005 | 27.16 | 27.36 | 26.99 | 27.02 | 1,183,290 | -0.21(-0.76%) |
Apr 12, 2005 | 27.04 | 27.38 | 26.88 | 27.23 | 1,319,357 | +0.18(+0.67%) |
Apr 11, 2005 | 27.09 | 27.31 | 27.01 | 27.04 | 1,061,260 | -0.10(-0.37%) |
Apr 08, 2005 | 27.28 | 27.36 | 27.14 | 27.14 | 905,891 | -0.14(-0.51%) |
Apr 07, 2005 | 27.25 | 27.38 | 27.16 | 27.28 | 1,266,398 | +0.08(+0.28%) |
Apr 06, 2005 | 27.23 | 27.33 | 27.17 | 27.21 | 977,035 | -0.03(-0.09%) |
Apr 05, 2005 | 27.08 | 27.35 | 27.08 | 27.23 | 1,944,979 | +0.23(+0.86%) |
Apr 04, 2005 | 26.80 | 27.11 | 26.61 | 27.00 | 1,921,370 | +0.24(+0.89%) |
Apr 01, 2005 | 27.11 | 27.21 | 26.65 | 26.76 | 1,798,543 | -0.36(-1.34%) |
Mar 31, 2005 | 27.14 | 27.19 | 27.04 | 27.13 | 1,455,265 | +0.04(+0.16%) |
Mar 30, 2005 | 27.01 | 27.17 | 26.96 | 27.08 | 1,868,092 | +0.23(+0.84%) |
Mar 29, 2005 | 26.82 | 27.11 | 26.79 | 26.86 | 1,703,472 | +0.01(+0.02%) |
Mar 28, 2005 | 26.96 | 27.21 | 26.84 | 26.85 | 2,323,191 | +0.01(+0.02%) |
Mar 24, 2005 | 27.02 | 27.05 | 26.70 | 26.84 | 1,679,385 | -0.04(-0.14%) |
Mar 23, 2005 | 26.74 | 26.94 | 26.65 | 26.88 | 2,868,098 | +0.08(+0.28%) |
Mar 22, 2005 | 26.83 | 27.27 | 26.79 | 26.81 | 2,527,851 | -0.18(-0.67%) |
Mar 21, 2005 | 26.85 | 27.13 | 26.80 | 26.99 | 2,824,072 | +0.15(+0.56%) |
Mar 18, 2005 | 26.71 | 27.34 | 26.71 | 26.84 | 10,870,381 | +0.25(+0.94%) |
Mar 17, 2005 | 26.96 | 26.96 | 26.59 | 26.59 | 3,017,246 | -0.41(-1.51%) |
Mar 16, 2005 | 27.13 | 27.21 | 26.93 | 26.99 | 1,351,260 | -0.17(-0.62%) |
Mar 15, 2005 | 27.33 | 27.39 | 27.16 | 27.16 | 1,438,834 | -0.11(-0.41%) |
Mar 14, 2005 | 27.18 | 27.31 | 26.98 | 27.28 | 3,379,666 | +0.10(+0.37%) |
Mar 11, 2005 | 27.46 | 27.52 | 27.09 | 27.18 | 1,578,251 | -0.24(-0.87%) |
Mar 10, 2005 | 27.53 | 27.70 | 27.41 | 27.41 | 1,290,006 | +0.01(+0.05%) |
Mar 09, 2005 | 27.51 | 27.54 | 27.31 | 27.40 | 2,031,277 | -0.10(-0.36%) |
Mar 08, 2005 | 27.61 | 27.63 | 27.50 | 27.50 | 1,881,332 | -0.16(-0.59%) |
Mar 07, 2005 | 27.92 | 27.95 | 27.58 | 27.66 | 1,731,068 | -0.28(-1.01%) |
Mar 04, 2005 | 27.90 | 28.07 | 27.83 | 27.95 | 1,305,638 | +0.15(+0.54%) |
Mar 03, 2005 | 27.77 | 27.95 | 27.71 | 27.80 | 960,605 | +0.06(+0.23%) |
Mar 02, 2005 | 27.83 | 27.97 | 27.61 | 27.73 | 1,175,792 | -0.09(-0.34%) |
Mar 01, 2005 | 27.45 | 27.90 | 27.43 | 27.83 | 2,084,396 | +0.24(+0.89%) |
Feb 28, 2005 | 27.60 | 27.83 | 27.46 | 27.58 | 2,163,675 | -0.19(-0.68%) |
Feb 25, 2005 | 27.43 | 27.82 | 27.33 | 27.77 | 2,028,725 | +0.19(+0.68%) |
Feb 24, 2005 | 27.55 | 27.68 | 27.37 | 27.58 | 1,747,498 | +0.10(+0.36%) |
Feb 23, 2005 | 27.14 | 27.60 | 27.06 | 27.48 | 2,380,777 | +0.11(+0.39%) |
Feb 22, 2005 | 27.18 | 27.50 | 27.08 | 27.38 | 1,950,402 | -0.21(-0.77%) |
Feb 18, 2005 | 27.68 | 27.72 | 27.50 | 27.59 | 1,748,774 | -0.18(-0.63%) |
Feb 17, 2005 | 28.02 | 28.10 | 27.66 | 27.77 | 2,185,370 | -0.34(-1.23%) |
Feb 16, 2005 | 28.15 | 28.15 | 27.87 | 28.11 | 1,567,404 | -0.07(-0.24%) |
Feb 15, 2005 | 28.08 | 28.29 | 28.05 | 28.18 | 1,419,214 | +0.00(+0.00%) |
Feb 14, 2005 | 28.21 | 28.30 | 28.09 | 28.18 | 1,587,982 | +0.03(+0.11%) |
Feb 11, 2005 | 28.02 | 28.42 | 27.95 | 28.15 | 3,076,426 | +0.19(+0.70%) |
Feb 10, 2005 | 27.82 | 27.97 | 27.72 | 27.95 | 2,672,532 | +0.14(+0.50%) |
Feb 09, 2005 | 27.89 | 27.89 | 27.72 | 27.82 | 1,777,168 | +0.04(+0.16%) |
Feb 08, 2005 | 27.80 | 27.87 | 27.65 | 27.77 | 1,822,151 | -0.21(-0.74%) |
Feb 07, 2005 | 27.80 | 28.10 | 27.80 | 27.98 | 1,566,766 | +0.11(+0.41%) |
Feb 04, 2005 | 27.90 | 27.95 | 27.77 | 27.87 | 3,030,964 | +0.11(+0.38%) |
Feb 03, 2005 | 27.90 | 27.99 | 27.61 | 27.76 | 2,158,890 | -0.26(-0.94%) |
Feb 02, 2005 | 28.08 | 28.16 | 27.85 | 28.02 | 2,282,834 | -0.16(-0.56%) |