Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 19.33 | 20.35 | 18.61 | 19.96 | 2,945,600 | +0.42(+2.15%) |
Apr 28, 2005 | 20.09 | 20.25 | 19.29 | 19.54 | 1,889,300 | -0.51(-2.54%) |
Apr 27, 2005 | 20.98 | 20.99 | 19.77 | 20.05 | 2,848,700 | -0.93(-4.43%) |
Apr 26, 2005 | 21.89 | 21.89 | 20.93 | 20.98 | 1,864,200 | -0.91(-4.16%) |
Apr 25, 2005 | 22.01 | 22.01 | 21.70 | 21.89 | 1,128,600 | -0.11(-0.50%) |
Apr 22, 2005 | 22.70 | 22.71 | 21.70 | 22.00 | 1,920,900 | -1.00(-4.35%) |
Apr 21, 2005 | 22.53 | 23.06 | 22.53 | 23.00 | 937,700 | +0.72(+3.23%) |
Apr 20, 2005 | 22.15 | 22.90 | 22.00 | 22.28 | 1,035,900 | +0.13(+0.59%) |
Apr 19, 2005 | 22.50 | 22.57 | 21.97 | 22.15 | 837,600 | -0.11(-0.49%) |
Apr 18, 2005 | 22.00 | 22.84 | 22.00 | 22.26 | 1,552,800 | +0.16(+0.72%) |
Apr 15, 2005 | 23.00 | 23.04 | 21.99 | 22.10 | 2,022,800 | +0.32(+1.47%) |
Apr 14, 2005 | 22.70 | 22.72 | 21.47 | 21.78 | 1,580,000 | -1.02(-4.47%) |
Apr 13, 2005 | 22.85 | 23.19 | 22.49 | 22.80 | 1,413,800 | +0.05(+0.22%) |
Apr 12, 2005 | 23.44 | 23.44 | 21.27 | 22.75 | 4,215,100 | -0.69(-2.94%) |
Apr 11, 2005 | 24.46 | 24.47 | 23.21 | 23.44 | 1,645,800 | -1.02(-4.17%) |
Apr 08, 2005 | 25.00 | 25.06 | 24.34 | 24.46 | 835,400 | -0.67(-2.67%) |
Apr 07, 2005 | 24.70 | 25.14 | 24.54 | 25.13 | 890,600 | +0.38(+1.54%) |
Apr 06, 2005 | 24.53 | 25.00 | 24.45 | 24.75 | 750,700 | +0.19(+0.77%) |
Apr 05, 2005 | 24.30 | 24.74 | 24.30 | 24.56 | 957,500 | +0.26(+1.07%) |
Apr 04, 2005 | 24.38 | 24.44 | 23.91 | 24.30 | 998,500 | +0.04(+0.16%) |
Apr 01, 2005 | 24.60 | 24.87 | 24.02 | 24.26 | 937,300 | -0.24(-0.98%) |
Mar 31, 2005 | 24.19 | 24.53 | 24.12 | 24.50 | 689,700 | +0.31(+1.28%) |
Mar 30, 2005 | 24.11 | 24.28 | 23.97 | 24.19 | 482,400 | +0.08(+0.33%) |
Mar 29, 2005 | 24.55 | 24.63 | 23.95 | 24.11 | 946,800 | -0.44(-1.79%) |
Mar 28, 2005 | 24.60 | 24.69 | 24.34 | 24.55 | 413,300 | +0.03(+0.12%) |
Mar 24, 2005 | 24.34 | 24.70 | 24.30 | 24.52 | 715,100 | +0.20(+0.82%) |
Mar 23, 2005 | 24.68 | 24.76 | 24.30 | 24.32 | 760,400 | -0.43(-1.74%) |
Mar 22, 2005 | 24.60 | 25.08 | 24.41 | 24.75 | 987,500 | +0.00(+0.00%) |
Mar 21, 2005 | 25.01 | 25.02 | 24.34 | 24.75 | 1,228,900 | -0.32(-1.28%) |
Mar 18, 2005 | 25.07 | 25.08 | 24.75 | 25.07 | 1,064,700 | -0.01(-0.04%) |
Mar 17, 2005 | 25.50 | 25.51 | 25.02 | 25.08 | 814,900 | -0.46(-1.80%) |
Mar 16, 2005 | 26.00 | 26.00 | 25.15 | 25.54 | 1,725,100 | -1.14(-4.27%) |
Mar 15, 2005 | 26.75 | 26.80 | 26.50 | 26.68 | 603,300 | +0.03(+0.11%) |
Mar 14, 2005 | 26.30 | 26.74 | 26.14 | 26.65 | 634,400 | +0.47(+1.80%) |
Mar 11, 2005 | 26.09 | 26.75 | 26.02 | 26.18 | 1,006,200 | +0.27(+1.04%) |
Mar 10, 2005 | 25.85 | 26.05 | 25.53 | 25.91 | 769,800 | +0.16(+0.62%) |
Mar 09, 2005 | 25.07 | 25.91 | 24.84 | 25.75 | 1,862,100 | +0.68(+2.71%) |
Mar 08, 2005 | 25.23 | 25.55 | 24.97 | 25.07 | 1,416,200 | -0.16(-0.63%) |
Mar 07, 2005 | 25.20 | 25.38 | 24.87 | 25.23 | 966,400 | +0.16(+0.64%) |
Mar 04, 2005 | 25.25 | 25.25 | 24.65 | 25.07 | 1,054,700 | -0.11(-0.44%) |
Mar 03, 2005 | 25.50 | 25.55 | 24.88 | 25.18 | 1,299,100 | -0.32(-1.25%) |
Mar 02, 2005 | 26.25 | 26.26 | 25.04 | 25.50 | 2,656,000 | -1.33(-4.96%) |
Mar 01, 2005 | 26.37 | 26.89 | 26.37 | 26.83 | 536,900 | +0.41(+1.55%) |
Feb 28, 2005 | 26.48 | 26.60 | 26.30 | 26.42 | 415,300 | -0.14(-0.53%) |
Feb 25, 2005 | 26.11 | 26.58 | 26.11 | 26.56 | 682,700 | +0.36(+1.37%) |
Feb 24, 2005 | 26.33 | 26.33 | 25.72 | 26.20 | 477,200 | -0.13(-0.49%) |
Feb 23, 2005 | 26.10 | 26.38 | 25.88 | 26.33 | 518,900 | +0.37(+1.43%) |
Feb 22, 2005 | 26.60 | 26.62 | 25.95 | 25.96 | 562,000 | -0.82(-3.06%) |
Feb 18, 2005 | 26.51 | 26.78 | 26.31 | 26.78 | 667,800 | +0.27(+1.02%) |
Feb 17, 2005 | 27.23 | 27.23 | 26.05 | 26.51 | 827,500 | -0.65(-2.39%) |
Feb 16, 2005 | 27.23 | 27.34 | 26.96 | 27.16 | 537,900 | -0.04(-0.15%) |
Feb 15, 2005 | 27.05 | 27.30 | 26.91 | 27.20 | 390,100 | +0.10(+0.37%) |
Feb 14, 2005 | 27.05 | 27.24 | 26.88 | 27.10 | 469,100 | +0.05(+0.18%) |
Feb 11, 2005 | 26.76 | 27.11 | 26.50 | 27.05 | 348,300 | +0.30(+1.12%) |
Feb 10, 2005 | 26.18 | 26.87 | 26.15 | 26.75 | 637,800 | +0.57(+2.18%) |
Feb 09, 2005 | 26.67 | 26.90 | 25.97 | 26.18 | 821,900 | -0.59(-2.20%) |
Feb 08, 2005 | 26.55 | 26.77 | 25.91 | 26.77 | 678,800 | +0.16(+0.60%) |
Feb 07, 2005 | 26.70 | 26.70 | 26.44 | 26.61 | 281,100 | -0.09(-0.34%) |
Feb 04, 2005 | 26.71 | 26.74 | 26.34 | 26.70 | 501,500 | +0.15(+0.56%) |
Feb 03, 2005 | 26.50 | 26.70 | 26.20 | 26.55 | 1,108,800 | -0.65(-2.39%) |
Feb 02, 2005 | 27.01 | 27.34 | 26.56 | 27.20 | 983,300 | +0.19(+0.70%) |