Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 23.93 | 24.15 | 23.65 | 24.09 | 29,622 | +0.10(+0.42%) |
Apr 28, 2005 | 24.05 | 24.40 | 23.59 | 23.99 | 28,356 | -0.52(-2.12%) |
Apr 27, 2005 | 24.55 | 24.61 | 24.12 | 24.51 | 22,734 | +0.02(+0.08%) |
Apr 26, 2005 | 23.91 | 24.55 | 23.91 | 24.49 | 45,869 | +0.55(+2.30%) |
Apr 25, 2005 | 24.65 | 24.76 | 23.94 | 23.94 | 71,354 | -0.71(-2.88%) |
Apr 22, 2005 | 25.73 | 25.76 | 24.62 | 24.65 | 105,651 | -0.95(-3.71%) |
Apr 21, 2005 | 25.61 | 26.20 | 25.54 | 25.60 | 21,234 | -0.01(-0.04%) |
Apr 20, 2005 | 26.10 | 26.25 | 25.40 | 25.61 | 18,866 | -0.09(-0.35%) |
Apr 19, 2005 | 25.87 | 25.99 | 25.15 | 25.70 | 48,243 | +0.12(+0.47%) |
Apr 18, 2005 | 25.46 | 26.32 | 25.30 | 25.58 | 29,635 | -0.20(-0.78%) |
Apr 15, 2005 | 26.14 | 26.64 | 25.60 | 25.78 | 30,543 | -0.09(-0.35%) |
Apr 14, 2005 | 25.62 | 25.96 | 25.55 | 25.87 | 14,085 | -0.01(-0.04%) |
Apr 13, 2005 | 25.87 | 26.15 | 25.82 | 25.88 | 11,949 | -0.10(-0.38%) |
Apr 12, 2005 | 25.15 | 26.15 | 25.15 | 25.98 | 38,583 | +0.45(+1.76%) |
Apr 11, 2005 | 25.79 | 25.79 | 25.17 | 25.53 | 10,314 | -0.43(-1.66%) |
Apr 08, 2005 | 25.97 | 26.04 | 25.94 | 25.96 | 9,371 | -0.14(-0.54%) |
Apr 07, 2005 | 25.88 | 26.10 | 25.70 | 26.10 | 26,520 | +0.25(+0.97%) |
Apr 06, 2005 | 26.00 | 26.28 | 25.59 | 25.85 | 84,260 | -0.15(-0.58%) |
Apr 05, 2005 | 26.13 | 27.12 | 25.75 | 26.00 | 49,555 | +0.00(+0.00%) |
Apr 04, 2005 | 25.50 | 26.40 | 25.50 | 26.00 | 56,124 | +0.34(+1.33%) |
Apr 01, 2005 | 25.60 | 25.74 | 25.31 | 25.66 | 23,013 | -0.25(-0.96%) |
Mar 31, 2005 | 25.84 | 25.91 | 25.53 | 25.91 | 20,200 | +0.13(+0.50%) |
Mar 30, 2005 | 25.39 | 25.88 | 25.39 | 25.78 | 23,212 | +0.58(+2.30%) |
Mar 29, 2005 | 26.01 | 26.24 | 25.00 | 25.20 | 33,179 | -0.65(-2.51%) |
Mar 28, 2005 | 25.64 | 25.85 | 25.45 | 25.85 | 39,487 | +0.15(+0.56%) |
Mar 24, 2005 | 25.42 | 26.00 | 25.42 | 25.70 | 10,773 | +0.20(+0.80%) |
Mar 23, 2005 | 25.89 | 26.20 | 25.50 | 25.50 | 19,964 | -0.50(-1.92%) |
Mar 22, 2005 | 26.12 | 26.70 | 26.00 | 26.00 | 17,105 | +0.00(+0.00%) |
Mar 21, 2005 | 26.18 | 26.18 | 26.00 | 26.00 | 16,623 | -0.50(-1.89%) |
Mar 18, 2005 | 26.98 | 26.98 | 26.31 | 26.50 | 63,204 | -0.07(-0.26%) |
Mar 17, 2005 | 26.17 | 26.90 | 25.57 | 26.57 | 16,924 | +0.57(+2.19%) |
Mar 16, 2005 | 26.25 | 26.25 | 25.58 | 26.00 | 15,592 | -0.57(-2.15%) |
Mar 15, 2005 | 27.17 | 27.24 | 26.51 | 26.57 | 46,725 | -0.43(-1.59%) |
Mar 14, 2005 | 26.19 | 27.15 | 26.03 | 27.00 | 65,717 | +0.84(+3.21%) |
Mar 11, 2005 | 26.00 | 26.17 | 26.00 | 26.16 | 24,196 | +0.26(+1.00%) |
Mar 10, 2005 | 25.25 | 25.92 | 25.25 | 25.90 | 34,041 | +0.69(+2.74%) |
Mar 09, 2005 | 24.80 | 26.17 | 24.72 | 25.21 | 50,242 | +0.25(+1.00%) |
Mar 08, 2005 | 25.43 | 25.79 | 24.75 | 24.96 | 56,313 | +0.05(+0.20%) |
Mar 07, 2005 | 24.72 | 25.13 | 24.55 | 24.91 | 16,243 | +0.41(+1.67%) |
Mar 04, 2005 | 25.35 | 25.49 | 24.40 | 24.50 | 13,302 | -0.55(-2.20%) |
Mar 03, 2005 | 23.54 | 25.31 | 23.43 | 25.05 | 31,492 | +1.51(+6.41%) |
Mar 02, 2005 | 22.19 | 23.69 | 22.19 | 23.54 | 19,877 | +0.97(+4.30%) |
Mar 01, 2005 | 22.19 | 22.57 | 22.19 | 22.57 | 4,600 | +0.53(+2.40%) |
Feb 28, 2005 | 22.05 | 22.33 | 22.00 | 22.04 | 9,241 | -0.23(-1.03%) |
Feb 25, 2005 | 22.39 | 22.39 | 21.86 | 22.27 | 14,974 | -0.30(-1.33%) |
Feb 24, 2005 | 21.89 | 22.57 | 21.80 | 22.57 | 26,293 | +0.70(+3.20%) |
Feb 23, 2005 | 21.83 | 22.25 | 21.83 | 21.87 | 5,531 | +0.22(+1.02%) |
Feb 22, 2005 | 21.93 | 21.93 | 21.48 | 21.65 | 15,534 | -0.42(-1.90%) |
Feb 18, 2005 | 22.07 | 22.25 | 21.85 | 22.07 | 6,134 | +0.12(+0.55%) |
Feb 17, 2005 | 22.20 | 22.20 | 21.90 | 21.95 | 5,283 | -0.31(-1.39%) |
Feb 16, 2005 | 22.12 | 22.32 | 21.84 | 22.26 | 4,982 | +0.14(+0.63%) |
Feb 15, 2005 | 22.29 | 22.68 | 21.97 | 22.12 | 17,407 | +0.07(+0.32%) |
Feb 14, 2005 | 21.75 | 22.18 | 21.63 | 22.05 | 7,259 | -0.02(-0.09%) |
Feb 11, 2005 | 22.00 | 22.23 | 21.91 | 22.07 | 5,248 | +0.14(+0.64%) |
Feb 10, 2005 | 21.27 | 21.93 | 21.15 | 21.93 | 6,369 | +0.61(+2.86%) |
Feb 09, 2005 | 21.64 | 21.84 | 21.25 | 21.32 | 9,027 | +0.14(+0.66%) |
Feb 08, 2005 | 20.92 | 21.18 | 20.84 | 21.18 | 28,730 | +0.08(+0.38%) |
Feb 07, 2005 | 21.01 | 21.14 | 20.75 | 21.10 | 121,429 | +0.06(+0.29%) |
Feb 04, 2005 | 21.05 | 21.24 | 20.75 | 21.04 | 34,416 | -0.01(-0.05%) |
Feb 03, 2005 | 21.03 | 21.27 | 21.01 | 21.05 | 7,427 | -0.25(-1.17%) |
Feb 02, 2005 | 21.34 | 21.34 | 21.25 | 21.30 | 4,387 | -0.20(-0.93%) |