Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 23.70 | 24.60 | 23.40 | 23.55 | 93 | -0.30(-1.26%) |
Apr 28, 2005 | 24.00 | 24.00 | 23.70 | 23.85 | 235 | -0.60(-2.45%) |
Apr 27, 2005 | 23.55 | 25.21 | 23.55 | 24.45 | 791 | -0.45(-1.81%) |
Apr 26, 2005 | 24.75 | 25.05 | 24.15 | 24.90 | 3,660 | -0.45(-1.78%) |
Apr 25, 2005 | 25.50 | 26.54 | 25.05 | 25.35 | 589 | -1.20(-4.52%) |
Apr 22, 2005 | 24.90 | 26.55 | 24.15 | 26.55 | 1,891 | +1.20(+4.73%) |
Apr 21, 2005 | 24.75 | 27.00 | 24.75 | 25.35 | 4,065 | +1.95(+8.33%) |
Apr 20, 2005 | 24.60 | 24.60 | 22.50 | 23.40 | 2,399 | -0.90(-3.70%) |
Apr 19, 2005 | 24.60 | 24.60 | 22.50 | 24.30 | 900 | +0.30(+1.25%) |
Apr 18, 2005 | 23.25 | 24.45 | 23.25 | 24.00 | 1,380 | +1.20(+5.26%) |
Apr 15, 2005 | 22.50 | 23.40 | 21.75 | 22.80 | 1,392 | -1.05(-4.40%) |
Apr 14, 2005 | 22.95 | 24.15 | 22.95 | 23.85 | 1,412 | +0.30(+1.27%) |
Apr 13, 2005 | 25.80 | 25.80 | 23.55 | 23.55 | 614 | -1.65(-6.55%) |
Apr 12, 2005 | 25.50 | 25.50 | 23.40 | 25.20 | 1,509 | -0.60(-2.33%) |
Apr 11, 2005 | 26.25 | 26.85 | 25.80 | 25.80 | 383 | -0.45(-1.71%) |
Apr 08, 2005 | 25.66 | 26.25 | 25.50 | 26.25 | 1,820 | +0.60(+2.34%) |
Apr 07, 2005 | 26.55 | 27.00 | 25.50 | 25.65 | 1,480 | -0.90(-3.39%) |
Apr 06, 2005 | 27.00 | 28.50 | 25.65 | 26.55 | 2,457 | +1.50(+5.99%) |
Apr 05, 2005 | 26.85 | 27.00 | 25.05 | 25.05 | 799 | -1.05(-4.02%) |
Apr 04, 2005 | 26.55 | 26.55 | 24.15 | 26.10 | 1,036 | -1.20(-4.40%) |
Apr 01, 2005 | 27.60 | 27.75 | 26.85 | 27.30 | 3,080 | +0.75(+2.82%) |
Mar 31, 2005 | 27.30 | 27.90 | 26.25 | 26.55 | 7,911 | -0.15(-0.56%) |
Mar 30, 2005 | 25.65 | 26.70 | 25.65 | 26.70 | 3,588 | +1.65(+6.59%) |
Mar 29, 2005 | 25.20 | 26.25 | 24.60 | 25.05 | 6,132 | +0.45(+1.83%) |
Mar 28, 2005 | 23.40 | 24.75 | 23.40 | 24.60 | 5,812 | +1.50(+6.49%) |
Mar 24, 2005 | 22.65 | 23.10 | 22.05 | 23.10 | 1,573 | +0.00(+0.00%) |
Mar 23, 2005 | 22.95 | 23.40 | 21.90 | 23.10 | 1,581 | +0.60(+2.67%) |
Mar 22, 2005 | 22.80 | 23.40 | 22.05 | 22.50 | 1,773 | +0.45(+2.04%) |
Mar 21, 2005 | 22.80 | 23.25 | 20.40 | 22.05 | 4,842 | -1.35(-5.77%) |
Mar 18, 2005 | 23.40 | 24.15 | 22.65 | 23.40 | 2,087 | -0.90(-3.70%) |
Mar 17, 2005 | 23.70 | 24.60 | 23.70 | 24.30 | 673 | +0.60(+2.53%) |
Mar 16, 2005 | 26.25 | 26.25 | 23.55 | 23.70 | 1,102 | -1.50(-5.95%) |
Mar 15, 2005 | 24.15 | 25.20 | 23.64 | 25.20 | 2,291 | +0.75(+3.07%) |
Mar 14, 2005 | 24.00 | 25.34 | 24.00 | 24.45 | 1,283 | -0.15(-0.61%) |
Mar 11, 2005 | 25.35 | 25.50 | 24.00 | 24.60 | 1,160 | -0.15(-0.61%) |
Mar 10, 2005 | 25.05 | 25.50 | 24.60 | 24.75 | 2,752 | -0.60(-2.37%) |
Mar 09, 2005 | 25.35 | 25.65 | 25.20 | 25.35 | 1,869 | -0.15(-0.59%) |
Mar 08, 2005 | 26.40 | 27.00 | 25.35 | 25.50 | 3,424 | -0.45(-1.73%) |
Mar 07, 2005 | 25.95 | 27.00 | 25.80 | 25.95 | 1,918 | +0.30(+1.17%) |
Mar 04, 2005 | 25.95 | 25.96 | 25.05 | 25.65 | 1,490 | -0.30(-1.16%) |
Mar 03, 2005 | 25.05 | 27.00 | 25.05 | 25.95 | 1,719 | -0.60(-2.26%) |
Mar 02, 2005 | 27.30 | 27.30 | 25.65 | 26.55 | 8,565 | +0.45(+1.72%) |
Mar 01, 2005 | 25.50 | 26.40 | 25.50 | 26.10 | 3,322 | +0.45(+1.75%) |
Feb 28, 2005 | 25.80 | 26.40 | 25.35 | 25.65 | 7,145 | -0.45(-1.72%) |
Feb 25, 2005 | 26.40 | 26.40 | 25.65 | 26.10 | 768 | -0.15(-0.57%) |
Feb 24, 2005 | 25.95 | 26.40 | 25.50 | 26.25 | 2,526 | +0.00(+0.00%) |
Feb 23, 2005 | 26.10 | 27.00 | 25.65 | 26.25 | 1,869 | -0.30(-1.13%) |
Feb 22, 2005 | 28.34 | 28.34 | 26.55 | 26.55 | 6,529 | -1.50(-5.35%) |
Feb 18, 2005 | 28.50 | 28.93 | 26.55 | 28.05 | 1,118 | +0.30(+1.08%) |
Feb 17, 2005 | 28.20 | 28.50 | 27.75 | 27.75 | 1,332 | -0.90(-3.14%) |
Feb 16, 2005 | 29.70 | 29.70 | 28.35 | 28.65 | 4,122 | -0.90(-3.05%) |
Feb 15, 2005 | 30.00 | 30.00 | 29.40 | 29.55 | 3,103 | +0.00(+0.00%) |
Feb 14, 2005 | 30.00 | 30.90 | 28.80 | 29.55 | 16,155 | -0.15(-0.51%) |
Feb 11, 2005 | 28.35 | 30.15 | 28.35 | 29.70 | 4,595 | +0.91(+3.18%) |
Feb 10, 2005 | 27.75 | 29.25 | 27.00 | 28.79 | 4,956 | +0.73(+2.62%) |
Feb 09, 2005 | 27.75 | 28.35 | 27.75 | 28.05 | 2,217 | +0.30(+1.08%) |
Feb 08, 2005 | 27.75 | 28.20 | 25.95 | 27.75 | 8,591 | +1.80(+6.94%) |
Feb 07, 2005 | 24.60 | 27.00 | 24.60 | 25.95 | 6,715 | -2.55(-8.95%) |
Feb 04, 2005 | 27.90 | 30.00 | 27.00 | 28.50 | 6,299 | +0.15(+0.53%) |
Feb 03, 2005 | 28.65 | 28.95 | 28.20 | 28.35 | 590 | -0.60(-2.07%) |
Feb 02, 2005 | 29.70 | 30.00 | 28.50 | 28.95 | 803 | -0.15(-0.52%) |