Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 24.09 | 24.13 | 23.52 | 23.53 | 626,529 | -0.56(-2.33%) |
Apr 28, 2005 | 24.35 | 24.57 | 23.69 | 24.09 | 555,306 | -0.49(-2.00%) |
Apr 27, 2005 | 23.47 | 24.74 | 23.39 | 24.58 | 428,929 | +0.68(+2.83%) |
Apr 26, 2005 | 23.32 | 24.27 | 23.32 | 23.90 | 322,267 | +0.59(+2.52%) |
Apr 25, 2005 | 22.73 | 23.32 | 22.68 | 23.32 | 377,763 | +0.59(+2.59%) |
Apr 22, 2005 | 22.98 | 23.08 | 22.71 | 22.73 | 295,601 | -0.25(-1.11%) |
Apr 21, 2005 | 23.61 | 23.79 | 22.90 | 22.98 | 189,280 | -0.50(-2.13%) |
Apr 20, 2005 | 23.88 | 24.09 | 23.44 | 23.48 | 114,753 | -0.39(-1.65%) |
Apr 19, 2005 | 23.60 | 24.40 | 23.60 | 23.88 | 364,886 | +0.28(+1.19%) |
Apr 18, 2005 | 23.75 | 23.90 | 23.55 | 23.60 | 330,813 | -0.11(-0.44%) |
Apr 15, 2005 | 24.61 | 24.61 | 23.18 | 23.70 | 383,233 | -1.04(-4.22%) |
Apr 14, 2005 | 24.83 | 25.39 | 24.66 | 24.75 | 335,486 | -0.09(-0.35%) |
Apr 13, 2005 | 25.32 | 25.43 | 24.68 | 24.83 | 121,135 | -0.60(-2.35%) |
Apr 12, 2005 | 25.32 | 25.45 | 25.01 | 25.43 | 310,643 | +0.42(+1.68%) |
Apr 11, 2005 | 24.92 | 25.32 | 24.66 | 25.01 | 168,882 | +0.31(+1.24%) |
Apr 08, 2005 | 24.44 | 24.92 | 24.22 | 24.70 | 209,108 | +0.48(+1.99%) |
Apr 07, 2005 | 26.55 | 26.55 | 23.82 | 24.22 | 1,685,065 | -0.35(-1.43%) |
Apr 06, 2005 | 26.62 | 26.81 | 24.54 | 24.57 | 875,294 | -2.04(-7.68%) |
Apr 05, 2005 | 27.32 | 27.32 | 26.59 | 26.62 | 265,631 | -0.66(-2.41%) |
Apr 04, 2005 | 26.84 | 27.29 | 26.72 | 27.27 | 232,355 | +0.44(+1.63%) |
Apr 01, 2005 | 26.95 | 27.04 | 26.41 | 26.84 | 239,079 | -0.06(-0.23%) |
Mar 31, 2005 | 25.98 | 26.98 | 25.98 | 26.90 | 381,182 | +1.05(+4.07%) |
Mar 30, 2005 | 25.81 | 25.94 | 25.44 | 25.84 | 255,033 | +0.01(+0.03%) |
Mar 29, 2005 | 26.59 | 26.59 | 25.71 | 25.83 | 379,928 | -0.82(-3.06%) |
Mar 28, 2005 | 26.28 | 26.76 | 26.11 | 26.65 | 248,195 | +0.32(+1.20%) |
Mar 24, 2005 | 26.68 | 26.71 | 26.24 | 26.33 | 183,810 | -0.38(-1.41%) |
Mar 23, 2005 | 27.47 | 27.47 | 26.63 | 26.71 | 229,051 | -0.80(-2.90%) |
Mar 22, 2005 | 27.64 | 27.77 | 27.38 | 27.51 | 105,864 | -0.18(-0.63%) |
Mar 21, 2005 | 27.60 | 27.99 | 27.49 | 27.69 | 32,249 | +0.16(+0.57%) |
Mar 18, 2005 | 28.34 | 28.34 | 27.51 | 27.53 | 157,031 | -0.44(-1.57%) |
Mar 17, 2005 | 28.21 | 28.21 | 27.77 | 27.97 | 91,962 | -0.28(-0.99%) |
Mar 16, 2005 | 28.04 | 28.70 | 27.95 | 28.25 | 376,510 | +0.25(+0.91%) |
Mar 15, 2005 | 27.34 | 28.08 | 27.16 | 27.99 | 592,456 | +0.91(+3.37%) |
Mar 14, 2005 | 27.38 | 27.39 | 26.06 | 27.08 | 589,607 | -0.43(-1.56%) |
Mar 11, 2005 | 27.64 | 27.91 | 27.48 | 27.51 | 398,845 | -0.33(-1.20%) |
Mar 10, 2005 | 28.43 | 28.79 | 26.95 | 27.84 | 919,851 | -0.59(-2.07%) |
Mar 09, 2005 | 30.49 | 30.49 | 28.26 | 28.43 | 642,369 | -2.15(-7.03%) |
Mar 08, 2005 | 30.71 | 30.80 | 30.01 | 30.58 | 202,955 | -0.26(-0.85%) |
Mar 07, 2005 | 31.81 | 31.81 | 30.65 | 30.85 | 111,904 | -0.50(-1.60%) |
Mar 04, 2005 | 31.99 | 32.10 | 30.98 | 31.35 | 126,035 | -0.43(-1.35%) |
Mar 03, 2005 | 31.24 | 32.02 | 30.89 | 31.78 | 248,195 | +0.56(+1.80%) |
Mar 02, 2005 | 31.02 | 31.33 | 30.33 | 31.21 | 164,780 | +0.35(+1.14%) |
Mar 01, 2005 | 30.02 | 30.89 | 30.02 | 30.86 | 166,603 | +0.84(+2.81%) |
Feb 28, 2005 | 29.05 | 30.10 | 29.05 | 30.02 | 189,736 | +0.75(+2.58%) |
Feb 25, 2005 | 29.00 | 29.40 | 28.98 | 29.27 | 259,135 | +0.18(+0.60%) |
Feb 24, 2005 | 28.87 | 29.24 | 28.87 | 29.09 | 112,930 | +0.04(+0.15%) |
Feb 23, 2005 | 29.27 | 29.27 | 28.96 | 29.05 | 120,223 | -0.01(-0.03%) |
Feb 22, 2005 | 29.09 | 29.21 | 28.12 | 29.06 | 224,151 | +0.01(+0.03%) |
Feb 18, 2005 | 29.09 | 29.18 | 28.96 | 29.05 | 82,162 | +0.00(+0.00%) |
Feb 17, 2005 | 29.27 | 29.31 | 29.01 | 29.05 | 115,323 | -0.22(-0.75%) |
Feb 16, 2005 | 29.44 | 29.44 | 29.09 | 29.27 | 92,874 | -0.26(-0.89%) |
Feb 15, 2005 | 28.96 | 29.57 | 28.96 | 29.53 | 78,059 | +0.44(+1.51%) |
Feb 14, 2005 | 29.16 | 29.27 | 28.79 | 29.09 | 56,977 | -0.11(-0.39%) |
Feb 11, 2005 | 29.31 | 29.31 | 28.94 | 29.20 | 48,203 | -0.09(-0.30%) |
Feb 10, 2005 | 28.96 | 29.57 | 28.91 | 29.29 | 367,735 | +1.29(+4.61%) |
Feb 09, 2005 | 28.08 | 28.21 | 27.86 | 28.00 | 280,445 | -0.08(-0.28%) |
Feb 08, 2005 | 28.70 | 28.78 | 27.99 | 28.08 | 168,882 | -0.75(-2.62%) |
Feb 07, 2005 | 29.40 | 29.63 | 28.70 | 28.84 | 111,220 | -0.56(-1.91%) |
Feb 04, 2005 | 29.66 | 29.97 | 29.27 | 29.40 | 224,720 | -0.22(-0.74%) |
Feb 03, 2005 | 29.54 | 29.72 | 29.01 | 29.62 | 362,037 | +0.09(+0.30%) |
Feb 02, 2005 | 27.55 | 29.59 | 27.35 | 29.53 | 575,932 | +2.04(+7.41%) |