Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 23.73 | 23.81 | 23.24 | 23.43 | 191,318 | -0.17(-0.72%) |
Apr 28, 2005 | 24.07 | 24.07 | 23.40 | 23.60 | 261,628 | -0.47(-1.95%) |
Apr 27, 2005 | 24.39 | 24.39 | 24.00 | 24.07 | 144,074 | -0.27(-1.10%) |
Apr 26, 2005 | 24.12 | 24.66 | 24.04 | 24.34 | 517,830 | +0.42(+1.76%) |
Apr 25, 2005 | 23.59 | 24.19 | 23.59 | 23.92 | 374,619 | +0.45(+1.90%) |
Apr 22, 2005 | 24.12 | 24.24 | 23.30 | 23.47 | 214,878 | -0.76(-3.14%) |
Apr 21, 2005 | 24.12 | 24.45 | 24.12 | 24.23 | 120,637 | +0.24(+0.98%) |
Apr 20, 2005 | 24.40 | 24.49 | 23.83 | 24.00 | 141,361 | -0.57(-2.31%) |
Apr 19, 2005 | 24.43 | 24.63 | 24.33 | 24.56 | 127,175 | +0.22(+0.90%) |
Apr 18, 2005 | 24.87 | 24.87 | 24.05 | 24.34 | 358,953 | -0.43(-1.73%) |
Apr 15, 2005 | 25.00 | 25.09 | 24.75 | 24.77 | 194,525 | -0.22(-0.88%) |
Apr 14, 2005 | 25.06 | 25.24 | 24.99 | 24.99 | 179,230 | -0.15(-0.58%) |
Apr 13, 2005 | 25.01 | 25.20 | 24.97 | 25.14 | 93,007 | +0.00(+0.00%) |
Apr 12, 2005 | 24.85 | 25.23 | 24.66 | 25.14 | 137,783 | +0.37(+1.51%) |
Apr 11, 2005 | 25.76 | 25.93 | 24.55 | 24.77 | 383,623 | -0.94(-3.66%) |
Apr 08, 2005 | 24.79 | 25.93 | 24.73 | 25.71 | 283,215 | +0.92(+3.70%) |
Apr 07, 2005 | 24.99 | 25.03 | 24.69 | 24.79 | 74,751 | -0.24(-0.94%) |
Apr 06, 2005 | 24.84 | 25.33 | 24.75 | 25.03 | 170,965 | +0.10(+0.39%) |
Apr 05, 2005 | 24.56 | 25.19 | 24.55 | 24.93 | 184,287 | +0.22(+0.89%) |
Apr 04, 2005 | 24.65 | 24.87 | 24.56 | 24.71 | 73,270 | -0.02(-0.10%) |
Apr 01, 2005 | 24.74 | 25.01 | 24.48 | 24.73 | 75,244 | -0.01(-0.03%) |
Mar 31, 2005 | 24.75 | 24.90 | 24.56 | 24.74 | 91,280 | +0.11(+0.46%) |
Mar 30, 2005 | 24.50 | 24.90 | 24.50 | 24.63 | 104,478 | +0.16(+0.66%) |
Mar 29, 2005 | 24.97 | 24.97 | 24.47 | 24.47 | 119,281 | -0.41(-1.66%) |
Mar 28, 2005 | 25.13 | 25.20 | 24.84 | 24.88 | 202,420 | +0.11(+0.43%) |
Mar 24, 2005 | 25.17 | 25.21 | 24.58 | 24.77 | 165,784 | -0.40(-1.58%) |
Mar 23, 2005 | 25.17 | 25.54 | 24.92 | 25.17 | 360,927 | +0.18(+0.71%) |
Mar 22, 2005 | 24.64 | 25.12 | 24.60 | 24.99 | 283,338 | +0.45(+1.85%) |
Mar 21, 2005 | 24.53 | 24.60 | 24.34 | 24.54 | 214,878 | -0.19(-0.79%) |
Mar 18, 2005 | 24.55 | 24.76 | 24.41 | 24.73 | 209,327 | +0.20(+0.83%) |
Mar 17, 2005 | 24.63 | 24.63 | 24.34 | 24.53 | 102,011 | +0.06(+0.27%) |
Mar 16, 2005 | 24.64 | 24.68 | 24.39 | 24.47 | 130,999 | -0.09(-0.36%) |
Mar 15, 2005 | 24.58 | 24.64 | 24.42 | 24.56 | 140,744 | +0.18(+0.73%) |
Mar 14, 2005 | 24.44 | 24.56 | 24.34 | 24.38 | 177,379 | +0.13(+0.53%) |
Mar 11, 2005 | 24.32 | 24.39 | 24.00 | 24.25 | 253,364 | +0.01(+0.03%) |
Mar 10, 2005 | 24.12 | 24.45 | 24.00 | 24.24 | 225,486 | -0.19(-0.76%) |
Mar 09, 2005 | 24.28 | 24.57 | 24.28 | 24.43 | 122,118 | +0.01(+0.03%) |
Mar 08, 2005 | 24.83 | 25.06 | 24.24 | 24.42 | 138,894 | -0.58(-2.30%) |
Mar 07, 2005 | 25.11 | 25.21 | 24.86 | 24.99 | 76,108 | -0.11(-0.42%) |
Mar 04, 2005 | 25.21 | 25.31 | 24.93 | 25.10 | 184,904 | -0.08(-0.32%) |
Mar 03, 2005 | 24.97 | 25.20 | 24.81 | 25.18 | 242,879 | +0.45(+1.84%) |
Mar 02, 2005 | 24.40 | 24.82 | 24.36 | 24.73 | 175,406 | +0.17(+0.69%) |
Mar 01, 2005 | 24.32 | 24.60 | 24.27 | 24.56 | 240,165 | +0.36(+1.51%) |
Feb 28, 2005 | 24.22 | 24.39 | 24.01 | 24.19 | 199,583 | +0.11(+0.44%) |
Feb 25, 2005 | 24.20 | 24.28 | 24.00 | 24.09 | 316,890 | -0.19(-0.77%) |
Feb 24, 2005 | 24.69 | 24.69 | 24.09 | 24.27 | 354,019 | -0.44(-1.77%) |
Feb 23, 2005 | 25.10 | 25.10 | 24.56 | 24.71 | 343,041 | -0.19(-0.75%) |
Feb 22, 2005 | 25.42 | 25.42 | 24.84 | 24.90 | 272,483 | -0.56(-2.20%) |
Feb 18, 2005 | 26.02 | 26.10 | 25.37 | 25.46 | 242,016 | -0.65(-2.48%) |
Feb 17, 2005 | 26.23 | 26.31 | 25.96 | 26.10 | 281,611 | +0.02(+0.06%) |
Feb 16, 2005 | 26.31 | 26.35 | 25.98 | 26.09 | 250,897 | -0.22(-0.83%) |
Feb 15, 2005 | 25.14 | 26.79 | 25.14 | 26.31 | 723,951 | +1.17(+4.64%) |
Feb 14, 2005 | 24.48 | 25.31 | 24.43 | 25.14 | 285,682 | +0.69(+2.82%) |
Feb 11, 2005 | 24.60 | 24.82 | 24.32 | 24.45 | 352,292 | -0.08(-0.33%) |
Feb 10, 2005 | 25.11 | 25.49 | 24.22 | 24.53 | 542,747 | -0.72(-2.86%) |
Feb 09, 2005 | 25.42 | 25.54 | 25.18 | 25.25 | 369,561 | -0.45(-1.74%) |
Feb 08, 2005 | 26.43 | 26.43 | 25.56 | 25.70 | 368,081 | -0.88(-3.32%) |
Feb 07, 2005 | 27.35 | 27.35 | 26.23 | 26.58 | 336,626 | -0.77(-2.82%) |
Feb 04, 2005 | 26.68 | 27.41 | 26.63 | 27.35 | 616,881 | +0.47(+1.75%) |
Feb 03, 2005 | 26.91 | 27.51 | 26.67 | 26.88 | 293,083 | +0.01(+0.03%) |
Feb 02, 2005 | 26.23 | 26.87 | 26.21 | 26.87 | 530,905 | +0.65(+2.47%) |