Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 23.47 | 23.98 | 23.27 | 23.98 | 141,600 | +0.58(+2.48%) |
Apr 28, 2005 | 24.08 | 24.10 | 23.35 | 23.40 | 166,200 | -0.68(-2.82%) |
Apr 27, 2005 | 24.00 | 24.42 | 23.76 | 24.08 | 122,700 | +0.06(+0.25%) |
Apr 26, 2005 | 24.12 | 24.43 | 23.89 | 24.02 | 66,700 | -0.09(-0.37%) |
Apr 25, 2005 | 24.28 | 24.35 | 24.00 | 24.11 | 186,600 | -0.17(-0.70%) |
Apr 22, 2005 | 24.72 | 24.72 | 23.91 | 24.28 | 126,900 | -0.41(-1.66%) |
Apr 21, 2005 | 24.15 | 24.74 | 24.06 | 24.69 | 124,800 | +0.77(+3.22%) |
Apr 20, 2005 | 24.25 | 24.32 | 23.80 | 23.92 | 118,200 | -0.33(-1.36%) |
Apr 19, 2005 | 23.90 | 24.39 | 23.81 | 24.25 | 161,700 | +0.35(+1.46%) |
Apr 18, 2005 | 23.40 | 24.48 | 23.40 | 23.90 | 302,700 | +0.40(+1.70%) |
Apr 15, 2005 | 23.82 | 23.96 | 23.44 | 23.50 | 186,000 | -0.31(-1.30%) |
Apr 14, 2005 | 24.04 | 24.04 | 23.60 | 23.81 | 215,800 | -0.22(-0.92%) |
Apr 13, 2005 | 24.49 | 24.73 | 24.00 | 24.03 | 166,800 | -0.46(-1.88%) |
Apr 12, 2005 | 24.18 | 24.69 | 23.92 | 24.49 | 143,400 | +0.31(+1.28%) |
Apr 11, 2005 | 24.50 | 24.80 | 24.17 | 24.18 | 133,900 | -0.12(-0.49%) |
Apr 08, 2005 | 25.33 | 25.33 | 24.08 | 24.30 | 211,600 | -1.03(-4.07%) |
Apr 07, 2005 | 25.34 | 25.37 | 25.09 | 25.33 | 144,400 | -0.14(-0.55%) |
Apr 06, 2005 | 25.79 | 25.79 | 25.40 | 25.47 | 115,500 | -0.32(-1.24%) |
Apr 05, 2005 | 25.90 | 25.92 | 25.60 | 25.79 | 141,600 | -0.18(-0.69%) |
Apr 04, 2005 | 25.57 | 26.00 | 25.26 | 25.97 | 88,300 | +0.25(+0.97%) |
Apr 01, 2005 | 26.10 | 26.12 | 25.40 | 25.72 | 140,800 | -0.19(-0.73%) |
Mar 31, 2005 | 26.55 | 26.55 | 25.58 | 25.91 | 202,000 | -0.60(-2.26%) |
Mar 30, 2005 | 25.36 | 26.51 | 25.23 | 26.51 | 229,000 | +1.25(+4.95%) |
Mar 29, 2005 | 26.01 | 26.39 | 25.18 | 25.26 | 222,900 | -0.74(-2.85%) |
Mar 28, 2005 | 26.58 | 26.74 | 25.73 | 26.00 | 238,200 | -0.52(-1.96%) |
Mar 24, 2005 | 26.40 | 26.86 | 26.40 | 26.52 | 163,300 | +0.35(+1.34%) |
Mar 23, 2005 | 25.97 | 26.27 | 25.80 | 26.17 | 210,100 | +0.20(+0.77%) |
Mar 22, 2005 | 26.46 | 26.63 | 25.96 | 25.97 | 164,400 | -0.43(-1.63%) |
Mar 21, 2005 | 26.20 | 26.54 | 25.89 | 26.40 | 130,900 | +0.12(+0.46%) |
Mar 18, 2005 | 26.40 | 26.49 | 26.02 | 26.28 | 215,100 | +0.01(+0.04%) |
Mar 17, 2005 | 25.94 | 26.38 | 25.55 | 26.27 | 82,300 | +0.31(+1.19%) |
Mar 16, 2005 | 26.22 | 26.22 | 25.63 | 25.96 | 196,000 | -0.24(-0.92%) |
Mar 15, 2005 | 26.03 | 26.32 | 26.00 | 26.20 | 180,900 | +0.40(+1.55%) |
Mar 14, 2005 | 25.59 | 25.81 | 25.44 | 25.80 | 157,900 | +0.26(+1.02%) |
Mar 11, 2005 | 25.30 | 25.58 | 25.23 | 25.54 | 166,600 | +0.37(+1.47%) |
Mar 10, 2005 | 26.02 | 26.02 | 25.17 | 25.17 | 217,800 | -0.93(-3.56%) |
Mar 09, 2005 | 26.31 | 26.44 | 26.00 | 26.10 | 161,800 | -0.41(-1.55%) |
Mar 08, 2005 | 26.06 | 26.51 | 26.01 | 26.51 | 187,800 | +0.45(+1.73%) |
Mar 07, 2005 | 26.20 | 26.25 | 25.75 | 26.06 | 124,300 | -0.14(-0.53%) |
Mar 04, 2005 | 25.91 | 26.35 | 25.84 | 26.20 | 200,200 | +0.48(+1.87%) |
Mar 03, 2005 | 25.31 | 25.89 | 25.25 | 25.72 | 116,700 | +0.34(+1.34%) |
Mar 02, 2005 | 25.36 | 25.78 | 24.80 | 25.38 | 204,300 | +0.03(+0.12%) |
Mar 01, 2005 | 24.31 | 25.50 | 24.31 | 25.35 | 285,000 | +1.24(+5.14%) |
Feb 28, 2005 | 24.05 | 24.45 | 23.99 | 24.11 | 208,900 | -0.09(-0.37%) |
Feb 25, 2005 | 23.00 | 24.23 | 22.95 | 24.20 | 328,600 | +1.10(+4.76%) |
Feb 24, 2005 | 23.15 | 23.18 | 22.70 | 23.10 | 420,700 | -0.15(-0.65%) |
Feb 23, 2005 | 23.50 | 23.66 | 23.19 | 23.25 | 138,700 | -0.13(-0.56%) |
Feb 22, 2005 | 23.55 | 23.70 | 23.28 | 23.38 | 138,300 | -0.32(-1.35%) |
Feb 18, 2005 | 23.40 | 23.90 | 23.40 | 23.70 | 166,300 | +0.40(+1.72%) |
Feb 17, 2005 | 23.50 | 23.73 | 23.00 | 23.30 | 186,700 | -0.16(-0.68%) |
Feb 16, 2005 | 23.95 | 23.95 | 23.15 | 23.46 | 271,500 | -0.49(-2.05%) |
Feb 15, 2005 | 24.10 | 24.50 | 23.30 | 23.95 | 151,300 | +0.10(+0.42%) |
Feb 14, 2005 | 24.47 | 24.48 | 23.75 | 23.85 | 145,500 | -0.51(-2.09%) |
Feb 11, 2005 | 23.63 | 24.45 | 23.40 | 24.36 | 114,000 | +0.73(+3.09%) |
Feb 10, 2005 | 23.81 | 24.11 | 23.52 | 23.63 | 168,900 | -0.18(-0.76%) |
Feb 09, 2005 | 24.35 | 24.67 | 23.75 | 23.81 | 171,300 | -0.69(-2.82%) |
Feb 08, 2005 | 24.80 | 24.90 | 24.45 | 24.50 | 208,200 | -0.38(-1.53%) |
Feb 07, 2005 | 25.32 | 25.41 | 24.88 | 24.88 | 54,900 | -0.26(-1.03%) |
Feb 04, 2005 | 24.95 | 25.16 | 24.73 | 25.14 | 97,500 | +0.24(+0.96%) |
Feb 03, 2005 | 25.20 | 25.20 | 24.50 | 24.90 | 121,300 | -0.23(-0.92%) |
Feb 02, 2005 | 25.10 | 25.14 | 24.79 | 25.13 | 78,100 | +0.06(+0.24%) |