Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 23.34 | 24.12 | 23.13 | 23.88 | 384,996 | +0.70(+3.02%) |
Apr 28, 2005 | 23.70 | 23.83 | 22.85 | 23.18 | 263,786 | -0.68(-2.86%) |
Apr 27, 2005 | 23.56 | 23.94 | 23.21 | 23.86 | 520,079 | +0.08(+0.33%) |
Apr 26, 2005 | 24.93 | 24.93 | 23.70 | 23.78 | 409,400 | -1.41(-5.61%) |
Apr 25, 2005 | 24.29 | 25.39 | 24.29 | 25.19 | 507,321 | +0.95(+3.91%) |
Apr 22, 2005 | 25.97 | 26.37 | 23.97 | 24.24 | 609,595 | -1.48(-5.76%) |
Apr 21, 2005 | 25.18 | 26.01 | 25.15 | 25.73 | 559,167 | +1.33(+5.47%) |
Apr 20, 2005 | 25.23 | 25.33 | 24.15 | 24.39 | 371,731 | -0.63(-2.53%) |
Apr 19, 2005 | 23.30 | 25.20 | 23.30 | 25.02 | 399,072 | +0.79(+3.26%) |
Apr 18, 2005 | 23.47 | 24.55 | 23.47 | 24.23 | 352,188 | +0.58(+2.46%) |
Apr 15, 2005 | 24.53 | 24.60 | 23.55 | 23.65 | 430,260 | -0.85(-3.47%) |
Apr 14, 2005 | 25.97 | 25.97 | 23.99 | 24.50 | 588,127 | -1.56(-5.99%) |
Apr 13, 2005 | 26.42 | 26.98 | 25.88 | 26.06 | 326,467 | -0.48(-1.82%) |
Apr 12, 2005 | 26.70 | 26.70 | 25.52 | 26.55 | 929,886 | -0.16(-0.59%) |
Apr 11, 2005 | 27.23 | 27.56 | 26.49 | 26.70 | 493,144 | -0.77(-2.80%) |
Apr 08, 2005 | 28.48 | 28.48 | 27.45 | 27.47 | 390,262 | -0.92(-3.23%) |
Apr 07, 2005 | 28.58 | 28.71 | 28.07 | 28.39 | 380,743 | -0.21(-0.73%) |
Apr 06, 2005 | 28.34 | 29.03 | 28.34 | 28.60 | 478,056 | +0.03(+0.10%) |
Apr 05, 2005 | 28.74 | 29.44 | 28.40 | 28.57 | 475,524 | -0.10(-0.34%) |
Apr 04, 2005 | 30.36 | 30.36 | 28.07 | 28.67 | 879,457 | -1.69(-5.56%) |
Apr 01, 2005 | 28.64 | 30.56 | 28.64 | 30.36 | 1,140,105 | +2.71(+9.79%) |
Mar 31, 2005 | 27.55 | 28.06 | 27.44 | 27.65 | 334,366 | -0.02(-0.07%) |
Mar 30, 2005 | 26.91 | 27.87 | 26.91 | 27.67 | 588,735 | +0.86(+3.20%) |
Mar 29, 2005 | 27.21 | 27.83 | 26.78 | 26.81 | 557,040 | -0.51(-1.88%) |
Mar 28, 2005 | 27.53 | 27.97 | 26.94 | 27.33 | 485,347 | -0.18(-0.65%) |
Mar 24, 2005 | 27.67 | 27.84 | 27.26 | 27.50 | 500,131 | +0.00(+0.00%) |
Mar 23, 2005 | 28.19 | 28.19 | 27.44 | 27.50 | 568,989 | -0.94(-3.30%) |
Mar 22, 2005 | 28.62 | 28.81 | 28.20 | 28.44 | 886,242 | -0.20(-0.69%) |
Mar 21, 2005 | 28.74 | 28.84 | 28.17 | 28.64 | 643,416 | -0.26(-0.89%) |
Mar 18, 2005 | 29.03 | 29.05 | 28.64 | 28.90 | 539,826 | -0.39(-1.32%) |
Mar 17, 2005 | 29.16 | 29.87 | 29.08 | 29.28 | 653,441 | +0.04(+0.14%) |
Mar 16, 2005 | 30.17 | 30.41 | 28.05 | 29.24 | 1,298,276 | -1.18(-3.86%) |
Mar 15, 2005 | 31.77 | 31.77 | 29.14 | 30.42 | 1,626,566 | -2.78(-8.39%) |
Mar 14, 2005 | 34.42 | 34.43 | 32.71 | 33.20 | 766,449 | -1.35(-3.92%) |
Mar 11, 2005 | 35.76 | 35.81 | 34.31 | 34.55 | 724,223 | -1.20(-3.34%) |
Mar 10, 2005 | 35.54 | 36.24 | 34.86 | 35.75 | 581,444 | +0.21(+0.58%) |
Mar 09, 2005 | 35.51 | 35.86 | 35.21 | 35.54 | 187,637 | +0.04(+0.11%) |
Mar 08, 2005 | 35.55 | 36.10 | 35.40 | 35.50 | 345,099 | -0.66(-1.83%) |
Mar 07, 2005 | 35.70 | 36.90 | 35.61 | 36.16 | 360,896 | +0.60(+1.69%) |
Mar 04, 2005 | 35.29 | 35.63 | 35.16 | 35.56 | 293,152 | +0.31(+0.87%) |
Mar 03, 2005 | 35.52 | 35.65 | 34.72 | 35.26 | 353,504 | -0.51(-1.44%) |
Mar 02, 2005 | 35.16 | 35.95 | 34.65 | 35.77 | 296,392 | +0.77(+2.20%) |
Mar 01, 2005 | 35.48 | 35.55 | 34.85 | 35.00 | 394,920 | -0.48(-1.36%) |
Feb 28, 2005 | 35.55 | 35.74 | 34.91 | 35.48 | 541,547 | -0.02(-0.06%) |
Feb 25, 2005 | 34.32 | 35.51 | 34.27 | 35.50 | 423,780 | +1.93(+5.74%) |
Feb 24, 2005 | 32.64 | 33.81 | 32.60 | 33.58 | 277,457 | +0.94(+2.87%) |
Feb 23, 2005 | 31.85 | 33.18 | 31.72 | 32.64 | 280,292 | +0.93(+2.93%) |
Feb 22, 2005 | 32.83 | 32.98 | 31.45 | 31.71 | 414,666 | -1.12(-3.40%) |
Feb 18, 2005 | 34.49 | 34.49 | 32.61 | 32.83 | 312,999 | -0.92(-2.72%) |
Feb 17, 2005 | 34.35 | 34.85 | 33.68 | 33.74 | 445,045 | -0.53(-1.56%) |
Feb 16, 2005 | 33.25 | 34.50 | 33.13 | 34.28 | 314,316 | +0.94(+2.81%) |
Feb 15, 2005 | 32.30 | 33.69 | 32.30 | 33.34 | 593,393 | +1.05(+3.24%) |
Feb 14, 2005 | 32.00 | 32.66 | 31.98 | 32.29 | 629,543 | -0.79(-2.39%) |
Feb 11, 2005 | 33.98 | 33.98 | 32.34 | 33.08 | 674,504 | -0.82(-2.42%) |
Feb 10, 2005 | 34.51 | 34.51 | 33.23 | 33.90 | 787,005 | -0.52(-1.52%) |
Feb 09, 2005 | 35.75 | 35.80 | 34.27 | 34.43 | 392,591 | -1.23(-3.46%) |
Feb 08, 2005 | 35.45 | 35.80 | 34.82 | 35.66 | 705,692 | +0.21(+0.59%) |
Feb 07, 2005 | 35.40 | 35.95 | 35.11 | 35.45 | 583,672 | +0.05(+0.14%) |
Feb 04, 2005 | 33.82 | 36.30 | 33.82 | 35.40 | 664,479 | +1.63(+4.82%) |
Feb 03, 2005 | 33.92 | 33.92 | 32.96 | 33.77 | 351,175 | +0.05(+0.15%) |
Feb 02, 2005 | 34.56 | 34.56 | 33.13 | 33.72 | 442,311 | -0.08(-0.23%) |