Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 23.48 | 23.56 | 23.00 | 23.18 | 193,333 | -0.17(-0.72%) |
Apr 28, 2005 | 23.82 | 23.82 | 23.15 | 23.35 | 264,385 | -0.47(-1.95%) |
Apr 27, 2005 | 24.13 | 24.13 | 23.75 | 23.82 | 145,592 | -0.26(-1.10%) |
Apr 26, 2005 | 23.87 | 24.40 | 23.79 | 24.08 | 523,285 | +0.42(+1.76%) |
Apr 25, 2005 | 23.35 | 23.94 | 23.35 | 23.67 | 378,565 | +0.44(+1.90%) |
Apr 22, 2005 | 23.87 | 23.99 | 23.06 | 23.22 | 217,142 | -0.75(-3.14%) |
Apr 21, 2005 | 23.87 | 24.20 | 23.87 | 23.98 | 121,908 | +0.23(+0.98%) |
Apr 20, 2005 | 24.15 | 24.24 | 23.59 | 23.75 | 142,850 | -0.56(-2.31%) |
Apr 19, 2005 | 24.17 | 24.37 | 24.08 | 24.31 | 128,515 | +0.22(+0.90%) |
Apr 18, 2005 | 24.61 | 24.61 | 23.79 | 24.09 | 362,734 | -0.43(-1.73%) |
Apr 15, 2005 | 24.74 | 24.83 | 24.49 | 24.52 | 196,574 | -0.22(-0.88%) |
Apr 14, 2005 | 24.80 | 24.98 | 24.73 | 24.73 | 181,118 | -0.14(-0.58%) |
Apr 13, 2005 | 24.75 | 24.93 | 24.71 | 24.88 | 93,986 | +0.00(+0.00%) |
Apr 12, 2005 | 24.59 | 24.97 | 24.40 | 24.88 | 139,235 | +0.37(+1.51%) |
Apr 11, 2005 | 25.49 | 25.66 | 24.29 | 24.51 | 387,664 | -0.93(-3.66%) |
Apr 08, 2005 | 24.53 | 25.66 | 24.47 | 25.44 | 286,198 | +0.91(+3.70%) |
Apr 07, 2005 | 24.73 | 24.77 | 24.43 | 24.53 | 75,538 | -0.23(-0.94%) |
Apr 06, 2005 | 24.58 | 25.07 | 24.49 | 24.77 | 172,766 | +0.10(+0.39%) |
Apr 05, 2005 | 24.31 | 24.93 | 24.29 | 24.67 | 186,228 | +0.22(+0.89%) |
Apr 04, 2005 | 24.40 | 24.61 | 24.31 | 24.45 | 74,042 | -0.02(-0.10%) |
Apr 01, 2005 | 24.48 | 24.75 | 24.23 | 24.48 | 76,037 | -0.01(-0.03%) |
Mar 31, 2005 | 24.49 | 24.64 | 24.31 | 24.48 | 92,241 | +0.11(+0.46%) |
Mar 30, 2005 | 24.24 | 24.64 | 24.24 | 24.37 | 105,579 | +0.16(+0.66%) |
Mar 29, 2005 | 24.71 | 24.71 | 24.21 | 24.21 | 120,537 | -0.41(-1.66%) |
Mar 28, 2005 | 24.87 | 24.94 | 24.58 | 24.62 | 204,552 | +0.10(+0.43%) |
Mar 24, 2005 | 24.91 | 24.95 | 24.32 | 24.52 | 167,531 | -0.39(-1.58%) |
Mar 23, 2005 | 24.91 | 25.27 | 24.66 | 24.91 | 364,729 | +0.18(+0.71%) |
Mar 22, 2005 | 24.39 | 24.85 | 24.35 | 24.73 | 286,323 | +0.45(+1.85%) |
Mar 21, 2005 | 24.28 | 24.34 | 24.09 | 24.28 | 217,142 | -0.19(-0.79%) |
Mar 18, 2005 | 24.29 | 24.50 | 24.16 | 24.48 | 211,532 | +0.20(+0.83%) |
Mar 17, 2005 | 24.37 | 24.37 | 24.08 | 24.28 | 103,086 | +0.06(+0.27%) |
Mar 16, 2005 | 24.39 | 24.42 | 24.14 | 24.21 | 132,379 | -0.09(-0.36%) |
Mar 15, 2005 | 24.32 | 24.38 | 24.16 | 24.30 | 142,226 | +0.18(+0.73%) |
Mar 14, 2005 | 24.19 | 24.31 | 24.08 | 24.12 | 179,248 | +0.13(+0.53%) |
Mar 11, 2005 | 24.07 | 24.14 | 23.75 | 24.00 | 256,033 | +0.01(+0.03%) |
Mar 10, 2005 | 23.87 | 24.20 | 23.75 | 23.99 | 227,862 | -0.18(-0.76%) |
Mar 09, 2005 | 24.03 | 24.32 | 24.03 | 24.17 | 123,404 | +0.01(+0.03%) |
Mar 08, 2005 | 24.57 | 24.80 | 23.99 | 24.16 | 140,357 | -0.57(-2.30%) |
Mar 07, 2005 | 24.85 | 24.95 | 24.60 | 24.73 | 76,909 | -0.10(-0.42%) |
Mar 04, 2005 | 24.95 | 25.05 | 24.67 | 24.84 | 186,852 | -0.08(-0.32%) |
Mar 03, 2005 | 24.71 | 24.93 | 24.55 | 24.92 | 245,438 | +0.45(+1.84%) |
Mar 02, 2005 | 24.15 | 24.56 | 24.11 | 24.47 | 177,253 | +0.17(+0.69%) |
Mar 01, 2005 | 24.07 | 24.34 | 24.02 | 24.30 | 242,695 | +0.36(+1.51%) |
Feb 28, 2005 | 23.96 | 24.14 | 23.76 | 23.94 | 201,685 | +0.10(+0.44%) |
Feb 25, 2005 | 23.95 | 24.03 | 23.75 | 23.83 | 320,228 | -0.18(-0.77%) |
Feb 24, 2005 | 24.43 | 24.43 | 23.84 | 24.02 | 357,748 | -0.43(-1.77%) |
Feb 23, 2005 | 24.84 | 24.84 | 24.30 | 24.45 | 346,654 | -0.18(-0.75%) |
Feb 22, 2005 | 25.15 | 25.16 | 24.58 | 24.64 | 275,354 | -0.55(-2.20%) |
Feb 18, 2005 | 25.75 | 25.83 | 25.11 | 25.19 | 244,565 | -0.64(-2.48%) |
Feb 17, 2005 | 25.95 | 26.03 | 25.69 | 25.83 | 284,578 | +0.02(+0.06%) |
Feb 16, 2005 | 26.03 | 26.07 | 25.71 | 25.82 | 253,540 | -0.22(-0.83%) |
Feb 15, 2005 | 24.88 | 26.51 | 24.88 | 26.03 | 731,577 | +1.16(+4.64%) |
Feb 14, 2005 | 24.23 | 25.05 | 24.18 | 24.88 | 288,691 | +0.68(+2.82%) |
Feb 11, 2005 | 24.35 | 24.56 | 24.07 | 24.20 | 356,003 | -0.08(-0.33%) |
Feb 10, 2005 | 24.85 | 25.22 | 23.96 | 24.28 | 548,464 | -0.71(-2.86%) |
Feb 09, 2005 | 25.15 | 25.27 | 24.92 | 24.99 | 373,454 | -0.44(-1.74%) |
Feb 08, 2005 | 26.15 | 26.15 | 25.29 | 25.43 | 371,958 | -0.87(-3.32%) |
Feb 07, 2005 | 27.07 | 27.07 | 25.95 | 26.31 | 340,172 | -0.76(-2.82%) |
Feb 04, 2005 | 26.40 | 27.12 | 26.35 | 27.07 | 623,380 | +0.47(+1.75%) |
Feb 03, 2005 | 26.63 | 27.23 | 26.39 | 26.60 | 296,171 | +0.01(+0.03%) |
Feb 02, 2005 | 25.95 | 26.59 | 25.94 | 26.59 | 536,498 | +0.64(+2.47%) |