Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 28.15 | 28.55 | 28.00 | 28.50 | 850,119 | +0.39(+1.39%) |
Apr 28, 2005 | 28.22 | 28.35 | 27.88 | 28.11 | 700,264 | -0.34(-1.19%) |
Apr 27, 2005 | 27.98 | 28.79 | 27.67 | 28.44 | 1,352,585 | +0.54(+1.94%) |
Apr 26, 2005 | 28.37 | 28.62 | 27.89 | 27.90 | 1,095,861 | -0.78(-2.72%) |
Apr 25, 2005 | 27.92 | 28.84 | 27.92 | 28.68 | 1,274,292 | +0.91(+3.26%) |
Apr 22, 2005 | 27.60 | 28.62 | 27.60 | 27.78 | 2,039,742 | +0.18(+0.64%) |
Apr 21, 2005 | 26.38 | 27.86 | 26.38 | 27.60 | 2,328,823 | +1.58(+6.09%) |
Apr 20, 2005 | 26.12 | 26.40 | 25.93 | 26.01 | 881,412 | -0.19(-0.74%) |
Apr 19, 2005 | 25.57 | 26.29 | 25.38 | 26.21 | 972,104 | +0.59(+2.31%) |
Apr 18, 2005 | 25.40 | 25.71 | 25.26 | 25.62 | 874,917 | +0.21(+0.83%) |
Apr 15, 2005 | 25.58 | 25.84 | 25.09 | 25.40 | 811,031 | -0.36(-1.41%) |
Apr 14, 2005 | 26.15 | 26.15 | 25.70 | 25.77 | 571,784 | -0.37(-1.43%) |
Apr 13, 2005 | 26.57 | 27.01 | 26.04 | 26.14 | 1,023,118 | -0.36(-1.37%) |
Apr 12, 2005 | 26.08 | 26.55 | 26.00 | 26.51 | 720,812 | +0.45(+1.72%) |
Apr 11, 2005 | 26.18 | 26.24 | 25.96 | 26.06 | 364,539 | -0.03(-0.10%) |
Apr 08, 2005 | 26.23 | 26.24 | 26.01 | 26.08 | 383,079 | -0.06(-0.23%) |
Apr 07, 2005 | 26.00 | 26.15 | 25.68 | 26.14 | 489,594 | +0.23(+0.88%) |
Apr 06, 2005 | 26.14 | 26.24 | 25.91 | 25.91 | 323,090 | -0.23(-0.87%) |
Apr 05, 2005 | 26.07 | 26.20 | 25.98 | 26.14 | 344,936 | +0.16(+0.62%) |
Apr 04, 2005 | 25.94 | 26.09 | 25.62 | 25.98 | 512,740 | +0.16(+0.62%) |
Apr 01, 2005 | 26.07 | 26.29 | 25.75 | 25.82 | 492,074 | -0.17(-0.65%) |
Mar 31, 2005 | 26.09 | 26.15 | 25.86 | 25.99 | 683,850 | -0.18(-0.68%) |
Mar 30, 2005 | 25.89 | 26.19 | 25.84 | 26.17 | 502,584 | +0.38(+1.48%) |
Mar 29, 2005 | 26.19 | 26.22 | 25.68 | 25.79 | 535,531 | -0.32(-1.23%) |
Mar 28, 2005 | 25.93 | 26.25 | 25.93 | 26.11 | 453,932 | +0.26(+1.02%) |
Mar 24, 2005 | 25.84 | 25.93 | 25.71 | 25.84 | 518,408 | +0.11(+0.43%) |
Mar 23, 2005 | 25.90 | 26.04 | 25.68 | 25.73 | 737,108 | -0.15(-0.59%) |
Mar 22, 2005 | 26.07 | 26.32 | 25.88 | 25.89 | 433,739 | -0.08(-0.33%) |
Mar 21, 2005 | 25.95 | 26.08 | 25.83 | 25.97 | 227,202 | +0.05(+0.20%) |
Mar 18, 2005 | 26.03 | 26.19 | 25.85 | 25.92 | 540,254 | -0.15(-0.58%) |
Mar 17, 2005 | 26.06 | 26.32 | 25.87 | 26.07 | 653,619 | +0.15(+0.59%) |
Mar 16, 2005 | 26.04 | 26.16 | 25.80 | 25.92 | 311,163 | -0.19(-0.71%) |
Mar 15, 2005 | 26.45 | 26.59 | 26.06 | 26.11 | 384,023 | -0.16(-0.61%) |
Mar 14, 2005 | 25.83 | 26.34 | 25.79 | 26.27 | 1,108,732 | +0.43(+1.67%) |
Mar 11, 2005 | 25.91 | 26.04 | 25.78 | 25.84 | 384,496 | -0.09(-0.36%) |
Mar 10, 2005 | 25.87 | 26.07 | 25.67 | 25.93 | 718,450 | +0.06(+0.23%) |
Mar 09, 2005 | 25.91 | 26.08 | 25.70 | 25.87 | 684,795 | -0.17(-0.65%) |
Mar 08, 2005 | 26.40 | 26.43 | 25.96 | 26.04 | 721,756 | -0.44(-1.66%) |
Mar 07, 2005 | 26.23 | 26.73 | 26.16 | 26.48 | 686,212 | +0.36(+1.36%) |
Mar 04, 2005 | 26.16 | 26.40 | 26.04 | 26.12 | 727,188 | +0.18(+0.69%) |
Mar 03, 2005 | 26.08 | 26.32 | 25.92 | 25.95 | 641,929 | -0.15(-0.58%) |
Mar 02, 2005 | 25.87 | 26.25 | 25.87 | 26.10 | 656,808 | +0.29(+1.12%) |
Mar 01, 2005 | 25.73 | 26.01 | 25.72 | 25.81 | 769,937 | +0.08(+0.30%) |
Feb 28, 2005 | 25.66 | 25.91 | 25.66 | 25.73 | 799,695 | -0.03(-0.10%) |
Feb 25, 2005 | 25.71 | 25.86 | 25.49 | 25.76 | 500,577 | +0.10(+0.40%) |
Feb 24, 2005 | 25.40 | 25.73 | 25.34 | 25.66 | 449,917 | +0.24(+0.93%) |
Feb 23, 2005 | 25.79 | 25.81 | 25.42 | 25.42 | 365,601 | -0.19(-0.76%) |
Feb 22, 2005 | 25.73 | 25.91 | 25.58 | 25.62 | 623,034 | -0.29(-1.11%) |
Feb 18, 2005 | 26.02 | 26.21 | 25.90 | 25.90 | 513,094 | -0.09(-0.36%) |
Feb 17, 2005 | 26.20 | 26.42 | 25.97 | 26.00 | 591,032 | -0.29(-1.10%) |
Feb 16, 2005 | 26.46 | 26.53 | 26.07 | 26.29 | 451,570 | -0.24(-0.89%) |
Feb 15, 2005 | 26.24 | 26.63 | 26.18 | 26.52 | 478,730 | +0.31(+1.20%) |
Feb 14, 2005 | 26.29 | 26.37 | 26.14 | 26.21 | 446,256 | -0.17(-0.64%) |
Feb 11, 2005 | 26.10 | 26.42 | 26.10 | 26.38 | 498,215 | +0.21(+0.81%) |
Feb 10, 2005 | 26.12 | 26.24 | 26.00 | 26.17 | 379,300 | +0.05(+0.19%) |
Feb 09, 2005 | 26.01 | 26.28 | 25.80 | 26.12 | 1,086,532 | +0.32(+1.25%) |
Feb 08, 2005 | 25.98 | 26.19 | 25.64 | 25.79 | 1,057,482 | -0.23(-0.88%) |
Feb 07, 2005 | 26.26 | 26.43 | 26.01 | 26.02 | 884,955 | -0.24(-0.90%) |
Feb 04, 2005 | 25.67 | 26.28 | 25.40 | 26.26 | 1,502,676 | +0.60(+2.34%) |
Feb 03, 2005 | 24.49 | 25.88 | 24.22 | 25.66 | 1,924,606 | +1.02(+4.12%) |
Feb 02, 2005 | 24.26 | 24.71 | 24.26 | 24.64 | 954,509 | +0.25(+1.01%) |