Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 23.54 | 23.72 | 23.35 | 23.70 | 30,829 | +0.15(+0.65%) |
Apr 28, 2005 | 23.91 | 23.91 | 23.53 | 23.54 | 30,281 | -0.36(-1.53%) |
Apr 27, 2005 | 24.02 | 24.07 | 23.73 | 23.91 | 20,142 | -0.10(-0.43%) |
Apr 26, 2005 | 24.80 | 24.80 | 24.01 | 24.01 | 13,016 | -0.74(-3.01%) |
Apr 25, 2005 | 24.92 | 25.05 | 24.70 | 24.76 | 21,375 | -0.28(-1.11%) |
Apr 22, 2005 | 25.16 | 25.16 | 24.78 | 25.03 | 22,471 | -0.18(-0.72%) |
Apr 21, 2005 | 24.30 | 25.24 | 24.27 | 25.22 | 43,298 | +0.99(+4.07%) |
Apr 20, 2005 | 24.38 | 24.38 | 23.73 | 24.23 | 32,747 | -0.22(-0.90%) |
Apr 19, 2005 | 24.56 | 24.67 | 24.31 | 24.45 | 24,663 | -0.14(-0.56%) |
Apr 18, 2005 | 24.66 | 24.70 | 24.45 | 24.59 | 28,774 | -0.07(-0.30%) |
Apr 15, 2005 | 25.11 | 25.16 | 24.66 | 24.66 | 14,113 | -0.45(-1.77%) |
Apr 14, 2005 | 25.32 | 25.33 | 25.06 | 25.11 | 17,538 | -0.26(-1.01%) |
Apr 13, 2005 | 25.58 | 25.67 | 25.36 | 25.36 | 10,413 | -0.22(-0.86%) |
Apr 12, 2005 | 25.41 | 25.62 | 25.38 | 25.58 | 20,553 | +0.18(+0.72%) |
Apr 11, 2005 | 25.18 | 25.49 | 25.00 | 25.40 | 14,250 | -0.22(-0.85%) |
Apr 08, 2005 | 25.45 | 25.62 | 25.16 | 25.62 | 30,144 | +0.18(+0.69%) |
Apr 07, 2005 | 25.03 | 25.47 | 25.03 | 25.44 | 20,827 | +0.36(+1.43%) |
Apr 06, 2005 | 25.17 | 25.19 | 25.05 | 25.08 | 9,043 | -0.07(-0.29%) |
Apr 05, 2005 | 25.18 | 25.25 | 25.05 | 25.16 | 17,675 | -0.02(-0.09%) |
Apr 04, 2005 | 24.81 | 25.22 | 24.77 | 25.18 | 29,459 | +0.07(+0.26%) |
Apr 01, 2005 | 26.71 | 26.75 | 25.05 | 25.11 | 65,632 | -1.56(-5.86%) |
Mar 31, 2005 | 25.95 | 26.67 | 25.84 | 26.67 | 37,680 | +0.83(+3.22%) |
Mar 30, 2005 | 25.65 | 25.86 | 25.54 | 25.84 | 23,567 | +0.26(+1.03%) |
Mar 29, 2005 | 25.36 | 25.58 | 25.26 | 25.58 | 37,406 | +0.20(+0.81%) |
Mar 28, 2005 | 25.12 | 25.40 | 25.12 | 25.38 | 32,884 | +0.15(+0.61%) |
Mar 24, 2005 | 24.74 | 25.22 | 24.74 | 25.22 | 21,101 | +0.41(+1.65%) |
Mar 23, 2005 | 24.89 | 25.05 | 24.79 | 24.81 | 56,178 | -0.08(-0.32%) |
Mar 22, 2005 | 24.67 | 24.89 | 24.66 | 24.89 | 23,156 | +0.21(+0.86%) |
Mar 21, 2005 | 24.63 | 24.68 | 24.41 | 24.68 | 114,549 | -0.01(-0.03%) |
Mar 18, 2005 | 24.78 | 24.78 | 24.59 | 24.69 | 35,625 | +0.04(+0.15%) |
Mar 17, 2005 | 24.57 | 24.66 | 24.52 | 24.65 | 7,536 | +0.13(+0.54%) |
Mar 16, 2005 | 24.63 | 24.67 | 24.52 | 24.52 | 38,502 | -0.07(-0.30%) |
Mar 15, 2005 | 24.71 | 24.76 | 24.38 | 24.59 | 88,104 | -0.12(-0.50%) |
Mar 14, 2005 | 24.76 | 24.86 | 24.70 | 24.72 | 27,952 | -0.06(-0.24%) |
Mar 11, 2005 | 24.85 | 24.91 | 24.77 | 24.78 | 25,622 | -0.03(-0.12%) |
Mar 10, 2005 | 24.67 | 24.91 | 24.67 | 24.81 | 44,805 | +0.07(+0.27%) |
Mar 09, 2005 | 24.89 | 24.89 | 24.72 | 24.74 | 35,351 | +0.07(+0.30%) |
Mar 08, 2005 | 24.59 | 24.67 | 24.24 | 24.67 | 225,809 | +0.04(+0.15%) |
Mar 07, 2005 | 24.45 | 24.63 | 24.16 | 24.63 | 74,539 | +0.05(+0.21%) |
Mar 04, 2005 | 24.33 | 24.59 | 24.17 | 24.58 | 33,432 | +0.34(+1.42%) |
Mar 03, 2005 | 24.08 | 24.25 | 24.08 | 24.24 | 60,974 | +0.19(+0.79%) |
Mar 02, 2005 | 24.01 | 24.16 | 24.01 | 24.05 | 69,880 | -0.04(-0.15%) |
Mar 01, 2005 | 24.05 | 24.22 | 23.79 | 24.08 | 64,262 | +0.03(+0.12%) |
Feb 28, 2005 | 24.06 | 24.15 | 24.01 | 24.05 | 54,671 | +0.03(+0.12%) |
Feb 25, 2005 | 23.91 | 24.07 | 23.80 | 24.03 | 25,622 | +0.10(+0.43%) |
Feb 24, 2005 | 23.58 | 23.96 | 23.57 | 23.92 | 41,380 | +0.34(+1.45%) |
Feb 23, 2005 | 23.77 | 23.79 | 23.52 | 23.58 | 77,964 | -0.12(-0.49%) |
Feb 22, 2005 | 23.87 | 23.87 | 23.70 | 23.70 | 61,796 | -0.20(-0.82%) |
Feb 18, 2005 | 24.07 | 24.07 | 23.89 | 23.89 | 30,144 | -0.15(-0.61%) |
Feb 17, 2005 | 23.87 | 24.08 | 23.79 | 24.04 | 38,365 | +0.11(+0.46%) |
Feb 16, 2005 | 23.72 | 24.08 | 23.68 | 23.93 | 47,957 | +0.21(+0.89%) |
Feb 15, 2005 | 23.90 | 23.97 | 23.61 | 23.72 | 44,394 | -0.12(-0.52%) |
Feb 14, 2005 | 23.97 | 24.05 | 23.84 | 23.84 | 25,896 | -0.22(-0.91%) |
Feb 11, 2005 | 23.65 | 24.12 | 23.57 | 24.06 | 45,627 | +0.47(+1.98%) |
Feb 10, 2005 | 23.72 | 23.72 | 23.53 | 23.59 | 47,683 | -0.12(-0.52%) |
Feb 09, 2005 | 24.22 | 24.22 | 23.68 | 23.72 | 50,423 | -0.47(-1.93%) |
Feb 08, 2005 | 23.73 | 24.19 | 23.73 | 24.19 | 34,529 | +0.43(+1.81%) |
Feb 07, 2005 | 23.79 | 23.79 | 23.65 | 23.76 | 46,860 | -0.05(-0.21%) |
Feb 04, 2005 | 23.54 | 23.81 | 23.51 | 23.81 | 476,420 | +0.27(+1.15%) |
Feb 03, 2005 | 23.51 | 23.57 | 23.47 | 23.54 | 48,094 | +0.01(+0.06%) |
Feb 02, 2005 | 23.35 | 23.54 | 23.27 | 23.52 | 168,124 | +0.24(+1.03%) |