Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 24.01 | 24.24 | 23.77 | 23.80 | 790,717 | -0.21(-0.87%) |
Apr 28, 2005 | 24.58 | 24.62 | 23.82 | 24.01 | 631,663 | -0.71(-2.86%) |
Apr 27, 2005 | 24.63 | 24.82 | 24.47 | 24.72 | 483,345 | +0.07(+0.27%) |
Apr 26, 2005 | 24.49 | 24.97 | 24.36 | 24.65 | 407,839 | +0.02(+0.07%) |
Apr 25, 2005 | 24.96 | 24.96 | 24.16 | 24.63 | 557,991 | -0.24(-0.97%) |
Apr 22, 2005 | 25.04 | 25.04 | 24.20 | 24.88 | 337,765 | -0.03(-0.10%) |
Apr 21, 2005 | 24.44 | 24.97 | 24.44 | 24.90 | 426,885 | +0.52(+2.12%) |
Apr 20, 2005 | 24.88 | 24.96 | 24.37 | 24.38 | 301,447 | -0.41(-1.64%) |
Apr 19, 2005 | 24.84 | 24.93 | 24.54 | 24.79 | 279,590 | -0.01(-0.03%) |
Apr 18, 2005 | 24.13 | 24.92 | 23.38 | 24.80 | 984,475 | +0.63(+2.62%) |
Apr 15, 2005 | 25.11 | 25.11 | 24.07 | 24.17 | 589,113 | -0.87(-3.49%) |
Apr 14, 2005 | 25.62 | 25.67 | 24.98 | 25.04 | 381,380 | -0.61(-2.37%) |
Apr 13, 2005 | 25.69 | 26.22 | 25.63 | 25.65 | 518,074 | -0.61(-2.31%) |
Apr 12, 2005 | 25.92 | 26.27 | 25.83 | 26.26 | 549,082 | +0.19(+0.73%) |
Apr 11, 2005 | 26.26 | 26.26 | 25.84 | 26.07 | 295,591 | -0.19(-0.73%) |
Apr 08, 2005 | 26.30 | 26.35 | 26.16 | 26.26 | 314,115 | -0.04(-0.16%) |
Apr 07, 2005 | 26.27 | 26.63 | 26.12 | 26.30 | 431,567 | +0.12(+0.45%) |
Apr 06, 2005 | 26.22 | 26.50 | 26.07 | 26.18 | 998,733 | -0.03(-0.13%) |
Apr 05, 2005 | 25.53 | 26.28 | 25.53 | 26.22 | 674,022 | +0.57(+2.21%) |
Apr 04, 2005 | 25.14 | 25.67 | 25.09 | 25.65 | 377,586 | +0.40(+1.58%) |
Apr 01, 2005 | 25.28 | 25.59 | 24.97 | 25.25 | 387,368 | +0.18(+0.73%) |
Mar 31, 2005 | 25.03 | 25.33 | 24.63 | 25.07 | 364,372 | -0.18(-0.73%) |
Mar 30, 2005 | 24.61 | 25.28 | 24.59 | 25.25 | 514,019 | +0.78(+3.20%) |
Mar 29, 2005 | 24.98 | 25.15 | 24.34 | 24.47 | 337,025 | -0.53(-2.13%) |
Mar 28, 2005 | 24.54 | 25.15 | 24.43 | 25.00 | 466,171 | +0.54(+2.21%) |
Mar 24, 2005 | 24.76 | 24.88 | 24.46 | 24.46 | 481,331 | -0.32(-1.28%) |
Mar 23, 2005 | 25.55 | 25.55 | 24.73 | 24.78 | 547,449 | -0.67(-2.65%) |
Mar 22, 2005 | 25.30 | 26.09 | 25.18 | 25.45 | 776,590 | +0.11(+0.43%) |
Mar 21, 2005 | 24.42 | 25.47 | 24.40 | 25.34 | 736,966 | +0.10(+0.40%) |
Mar 18, 2005 | 25.27 | 25.38 | 24.61 | 25.24 | 877,248 | -0.05(-0.20%) |
Mar 17, 2005 | 24.53 | 26.05 | 24.43 | 25.29 | 2,135,871 | +1.11(+4.58%) |
Mar 16, 2005 | 24.09 | 24.43 | 23.78 | 24.18 | 392,407 | +0.15(+0.62%) |
Mar 15, 2005 | 24.12 | 24.45 | 23.94 | 24.04 | 417,214 | -0.02(-0.07%) |
Mar 14, 2005 | 24.05 | 24.54 | 23.94 | 24.05 | 274,826 | -0.05(-0.21%) |
Mar 11, 2005 | 23.91 | 24.33 | 23.87 | 24.10 | 138,267 | +0.03(+0.14%) |
Mar 10, 2005 | 24.22 | 24.48 | 23.84 | 24.07 | 161,091 | -0.26(-1.06%) |
Mar 09, 2005 | 24.12 | 24.43 | 23.93 | 24.33 | 351,296 | +0.24(+1.00%) |
Mar 08, 2005 | 24.38 | 24.55 | 23.97 | 24.09 | 182,924 | -0.46(-1.86%) |
Mar 07, 2005 | 24.31 | 24.70 | 24.24 | 24.54 | 231,217 | +0.10(+0.41%) |
Mar 04, 2005 | 24.34 | 24.55 | 24.25 | 24.44 | 266,172 | +0.17(+0.72%) |
Mar 03, 2005 | 23.96 | 24.33 | 23.81 | 24.27 | 334,145 | +0.32(+1.36%) |
Mar 02, 2005 | 23.89 | 24.05 | 23.68 | 23.94 | 155,069 | -0.03(-0.14%) |
Mar 01, 2005 | 24.13 | 24.13 | 23.92 | 23.98 | 386,863 | -0.14(-0.59%) |
Feb 28, 2005 | 24.18 | 24.18 | 23.74 | 24.12 | 308,448 | -0.02(-0.10%) |
Feb 25, 2005 | 23.17 | 24.14 | 23.14 | 24.14 | 376,054 | +0.84(+3.61%) |
Feb 24, 2005 | 22.75 | 23.43 | 22.50 | 23.30 | 298,129 | +0.52(+2.26%) |
Feb 23, 2005 | 22.80 | 23.14 | 22.69 | 22.79 | 232,397 | -0.02(-0.11%) |
Feb 22, 2005 | 23.13 | 23.29 | 22.74 | 22.81 | 195,460 | -0.48(-2.07%) |
Feb 18, 2005 | 23.43 | 23.43 | 23.14 | 23.29 | 288,423 | -0.07(-0.28%) |
Feb 17, 2005 | 23.82 | 23.82 | 23.29 | 23.36 | 188,890 | -0.38(-1.61%) |
Feb 16, 2005 | 23.63 | 23.84 | 23.57 | 23.74 | 264,996 | +0.01(+0.03%) |
Feb 15, 2005 | 23.30 | 23.91 | 23.24 | 23.74 | 233,018 | +0.37(+1.60%) |
Feb 14, 2005 | 23.38 | 23.46 | 23.11 | 23.36 | 162,506 | +0.06(+0.25%) |
Feb 11, 2005 | 23.35 | 23.52 | 23.05 | 23.30 | 157,397 | -0.01(-0.04%) |
Feb 10, 2005 | 23.09 | 23.35 | 22.84 | 23.31 | 240,739 | +0.12(+0.54%) |
Feb 09, 2005 | 23.71 | 23.71 | 23.14 | 23.19 | 192,624 | -0.47(-1.97%) |
Feb 08, 2005 | 24.04 | 24.08 | 23.51 | 23.65 | 223,790 | -0.29(-1.22%) |
Feb 07, 2005 | 23.94 | 24.05 | 23.69 | 23.94 | 218,541 | +0.00(+0.00%) |
Feb 04, 2005 | 23.23 | 24.03 | 23.11 | 23.94 | 1,561,981 | +0.62(+2.68%) |
Feb 03, 2005 | 23.39 | 23.64 | 23.18 | 23.32 | 402,044 | -0.09(-0.39%) |
Feb 02, 2005 | 22.75 | 23.49 | 22.75 | 23.41 | 1,059,406 | +0.66(+2.89%) |