Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 23.15 | 23.28 | 22.60 | 22.80 | 158,558 | -0.34(-1.49%) |
Apr 28, 2005 | 23.36 | 23.49 | 22.76 | 23.15 | 218,757 | +0.21(+0.90%) |
Apr 27, 2005 | 23.11 | 23.11 | 22.69 | 22.94 | 147,307 | -0.25(-1.08%) |
Apr 26, 2005 | 23.71 | 23.71 | 23.02 | 23.19 | 177,464 | -0.52(-2.18%) |
Apr 25, 2005 | 23.15 | 23.71 | 23.02 | 23.71 | 166,677 | +0.52(+2.23%) |
Apr 22, 2005 | 23.33 | 23.44 | 22.85 | 23.19 | 240,679 | -0.14(-0.59%) |
Apr 21, 2005 | 22.72 | 23.46 | 22.66 | 23.33 | 161,690 | +0.78(+3.48%) |
Apr 20, 2005 | 23.02 | 23.06 | 22.42 | 22.55 | 115,526 | -0.47(-2.02%) |
Apr 19, 2005 | 22.89 | 23.06 | 22.73 | 23.01 | 95,111 | +0.11(+0.49%) |
Apr 18, 2005 | 23.56 | 23.56 | 22.55 | 22.90 | 81,541 | +0.16(+0.68%) |
Apr 15, 2005 | 23.32 | 23.36 | 22.47 | 22.74 | 116,801 | -0.49(-2.11%) |
Apr 14, 2005 | 23.71 | 23.86 | 23.20 | 23.23 | 126,661 | -0.40(-1.68%) |
Apr 13, 2005 | 24.01 | 24.23 | 23.54 | 23.63 | 127,357 | -0.34(-1.40%) |
Apr 12, 2005 | 23.80 | 24.09 | 23.49 | 23.97 | 156,702 | +0.17(+0.72%) |
Apr 11, 2005 | 24.36 | 24.36 | 23.62 | 23.80 | 121,673 | -0.47(-1.95%) |
Apr 08, 2005 | 24.56 | 24.56 | 24.23 | 24.27 | 104,739 | -0.30(-1.23%) |
Apr 07, 2005 | 24.18 | 24.71 | 24.14 | 24.57 | 74,697 | +0.46(+1.90%) |
Apr 06, 2005 | 24.53 | 24.74 | 24.11 | 24.11 | 252,162 | -0.28(-1.17%) |
Apr 05, 2005 | 24.42 | 24.70 | 24.17 | 24.40 | 174,681 | -0.03(-0.11%) |
Apr 04, 2005 | 24.55 | 24.68 | 24.12 | 24.42 | 190,223 | -0.15(-0.60%) |
Apr 01, 2005 | 24.96 | 25.00 | 24.31 | 24.57 | 112,278 | -0.25(-1.01%) |
Mar 31, 2005 | 25.00 | 25.17 | 24.69 | 24.82 | 122,137 | -0.22(-0.86%) |
Mar 30, 2005 | 25.48 | 25.65 | 24.76 | 25.04 | 187,903 | -0.33(-1.29%) |
Mar 29, 2005 | 25.51 | 25.82 | 25.36 | 25.36 | 143,943 | -0.25(-0.98%) |
Mar 28, 2005 | 25.45 | 25.73 | 25.38 | 25.61 | 102,187 | +0.13(+0.51%) |
Mar 24, 2005 | 25.61 | 25.91 | 25.48 | 25.48 | 60,430 | -0.19(-0.74%) |
Mar 23, 2005 | 26.04 | 26.04 | 25.61 | 25.67 | 110,886 | -0.46(-1.75%) |
Mar 22, 2005 | 25.99 | 26.30 | 25.99 | 26.13 | 132,924 | +0.12(+0.46%) |
Mar 21, 2005 | 25.73 | 26.01 | 25.57 | 26.01 | 126,545 | +0.19(+0.73%) |
Mar 18, 2005 | 25.78 | 25.85 | 25.45 | 25.82 | 173,985 | +0.22(+0.84%) |
Mar 17, 2005 | 25.52 | 25.69 | 25.30 | 25.61 | 200,778 | -0.03(-0.13%) |
Mar 16, 2005 | 25.69 | 26.00 | 25.56 | 25.64 | 154,730 | -0.03(-0.10%) |
Mar 15, 2005 | 25.55 | 25.72 | 25.48 | 25.67 | 198,227 | +0.11(+0.44%) |
Mar 14, 2005 | 25.52 | 25.61 | 25.30 | 25.55 | 96,503 | -0.01(-0.03%) |
Mar 11, 2005 | 25.39 | 25.99 | 25.23 | 25.56 | 167,953 | +0.29(+1.16%) |
Mar 10, 2005 | 26.25 | 26.34 | 25.27 | 25.27 | 283,595 | -0.98(-3.74%) |
Mar 09, 2005 | 26.99 | 26.99 | 26.09 | 26.25 | 274,432 | -0.78(-2.87%) |
Mar 08, 2005 | 27.29 | 27.46 | 27.03 | 27.03 | 133,040 | -0.30(-1.10%) |
Mar 07, 2005 | 27.33 | 27.66 | 27.16 | 27.33 | 85,136 | +0.03(+0.13%) |
Mar 04, 2005 | 27.24 | 27.59 | 27.24 | 27.30 | 62,982 | +0.14(+0.51%) |
Mar 03, 2005 | 27.11 | 27.37 | 26.90 | 27.16 | 108,914 | -0.07(-0.25%) |
Mar 02, 2005 | 27.24 | 27.37 | 26.93 | 27.23 | 81,773 | +0.07(+0.25%) |
Mar 01, 2005 | 26.72 | 27.16 | 26.55 | 27.16 | 240,331 | +0.57(+2.14%) |
Feb 28, 2005 | 26.36 | 26.76 | 26.11 | 26.59 | 193,935 | +0.15(+0.55%) |
Feb 25, 2005 | 25.73 | 26.44 | 25.65 | 26.44 | 55,791 | +0.66(+2.58%) |
Feb 24, 2005 | 25.86 | 25.88 | 25.45 | 25.78 | 127,821 | -0.14(-0.53%) |
Feb 23, 2005 | 26.11 | 26.11 | 25.77 | 25.92 | 163,546 | -0.20(-0.76%) |
Feb 22, 2005 | 26.21 | 26.88 | 26.04 | 26.11 | 231,284 | -0.29(-1.11%) |
Feb 18, 2005 | 26.12 | 26.47 | 25.71 | 26.41 | 134,896 | +0.37(+1.42%) |
Feb 17, 2005 | 25.85 | 26.45 | 25.82 | 26.04 | 430,555 | +0.36(+1.41%) |
Feb 16, 2005 | 25.54 | 25.75 | 25.34 | 25.67 | 159,370 | +0.12(+0.47%) |
Feb 15, 2005 | 26.12 | 26.12 | 25.40 | 25.55 | 177,464 | -0.79(-3.01%) |
Feb 14, 2005 | 26.23 | 26.38 | 26.17 | 26.35 | 223,628 | +0.07(+0.26%) |
Feb 11, 2005 | 26.42 | 26.60 | 26.04 | 26.28 | 318,972 | -0.06(-0.23%) |
Feb 10, 2005 | 27.03 | 27.03 | 26.30 | 26.34 | 222,236 | -0.69(-2.55%) |
Feb 09, 2005 | 27.16 | 27.24 | 26.90 | 27.03 | 275,128 | -0.04(-0.16%) |
Feb 08, 2005 | 26.77 | 27.24 | 26.77 | 27.07 | 107,870 | +0.34(+1.26%) |
Feb 07, 2005 | 27.20 | 27.24 | 26.68 | 26.73 | 113,786 | -0.43(-1.59%) |
Feb 04, 2005 | 26.73 | 27.22 | 26.73 | 27.17 | 177,116 | +1.93(+7.65%) |
Feb 03, 2005 | 26.83 | 26.83 | 26.51 | 25.23 | 80,497 | +0.00(+0.00%) |
Feb 02, 2005 | 26.04 | 26.85 | 25.95 | 25.23 | 108,102 | +0.00(+0.00%) |