Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 23.81 | 24.30 | 23.68 | 24.30 | 466,604 | +0.39(+1.65%) |
Apr 28, 2005 | 24.19 | 24.20 | 23.73 | 23.91 | 607,020 | -0.26(-1.10%) |
Apr 27, 2005 | 23.65 | 24.25 | 23.21 | 24.17 | 1,223,489 | +0.42(+1.78%) |
Apr 26, 2005 | 24.04 | 24.29 | 23.71 | 23.75 | 924,907 | -0.42(-1.75%) |
Apr 25, 2005 | 24.21 | 24.25 | 24.07 | 24.17 | 975,295 | -0.04(-0.16%) |
Apr 22, 2005 | 25.12 | 25.12 | 24.05 | 24.21 | 762,647 | -0.92(-3.67%) |
Apr 21, 2005 | 25.10 | 25.34 | 24.75 | 25.13 | 874,439 | +0.18(+0.73%) |
Apr 20, 2005 | 25.71 | 25.71 | 24.94 | 24.95 | 950,769 | -0.65(-2.54%) |
Apr 19, 2005 | 25.56 | 25.91 | 25.38 | 25.60 | 799,844 | +0.02(+0.06%) |
Apr 18, 2005 | 24.50 | 25.76 | 24.27 | 25.59 | 1,518,801 | +1.48(+6.12%) |
Apr 15, 2005 | 25.53 | 25.61 | 23.91 | 24.11 | 3,927,239 | -1.98(-7.60%) |
Apr 14, 2005 | 26.82 | 26.91 | 26.09 | 26.09 | 525,847 | -0.76(-2.85%) |
Apr 13, 2005 | 27.64 | 27.64 | 26.72 | 26.86 | 449,275 | -0.71(-2.58%) |
Apr 12, 2005 | 26.86 | 27.62 | 26.53 | 27.57 | 557,475 | +0.64(+2.36%) |
Apr 11, 2005 | 27.43 | 27.43 | 26.86 | 26.93 | 390,495 | -0.35(-1.28%) |
Apr 08, 2005 | 27.33 | 27.51 | 27.07 | 27.28 | 613,507 | -0.17(-0.63%) |
Apr 07, 2005 | 27.61 | 27.77 | 27.39 | 27.46 | 562,042 | -0.14(-0.52%) |
Apr 06, 2005 | 27.76 | 27.98 | 27.52 | 27.60 | 554,436 | -0.04(-0.14%) |
Apr 05, 2005 | 27.33 | 27.89 | 27.33 | 27.64 | 555,896 | +0.17(+0.63%) |
Apr 04, 2005 | 27.40 | 27.55 | 27.09 | 27.46 | 546,011 | +0.16(+0.58%) |
Apr 01, 2005 | 28.21 | 28.22 | 27.24 | 27.30 | 500,142 | -0.63(-2.25%) |
Mar 31, 2005 | 28.18 | 28.23 | 27.80 | 27.93 | 490,390 | -0.21(-0.75%) |
Mar 30, 2005 | 27.59 | 28.14 | 27.55 | 28.14 | 434,288 | +0.66(+2.39%) |
Mar 29, 2005 | 27.85 | 27.99 | 27.40 | 27.49 | 419,168 | -0.45(-1.62%) |
Mar 28, 2005 | 28.11 | 28.17 | 27.86 | 27.94 | 471,260 | -0.02(-0.05%) |
Mar 24, 2005 | 27.98 | 28.08 | 27.84 | 27.95 | 466,583 | +0.08(+0.27%) |
Mar 23, 2005 | 28.40 | 28.51 | 27.83 | 27.88 | 543,883 | -0.52(-1.84%) |
Mar 22, 2005 | 28.73 | 29.01 | 28.33 | 28.40 | 397,443 | -0.42(-1.47%) |
Mar 21, 2005 | 28.96 | 29.13 | 28.73 | 28.82 | 497,386 | -0.28(-0.96%) |
Mar 18, 2005 | 28.83 | 29.26 | 28.70 | 29.10 | 915,659 | +0.27(+0.94%) |
Mar 17, 2005 | 28.62 | 28.93 | 28.42 | 28.83 | 486,195 | +0.36(+1.25%) |
Mar 16, 2005 | 28.48 | 28.60 | 28.26 | 28.48 | 421,054 | -0.16(-0.55%) |
Mar 15, 2005 | 28.67 | 28.94 | 28.51 | 28.64 | 501,521 | -0.05(-0.16%) |
Mar 14, 2005 | 28.24 | 28.73 | 28.21 | 28.68 | 300,074 | +0.36(+1.26%) |
Mar 11, 2005 | 28.40 | 28.62 | 28.16 | 28.33 | 362,182 | -0.14(-0.50%) |
Mar 10, 2005 | 28.79 | 28.79 | 28.40 | 28.47 | 608,372 | -0.23(-0.80%) |
Mar 09, 2005 | 29.29 | 29.29 | 28.52 | 28.70 | 488,009 | +0.05(+0.17%) |
Mar 08, 2005 | 28.98 | 29.07 | 28.49 | 28.65 | 789,663 | -0.43(-1.48%) |
Mar 07, 2005 | 28.90 | 29.23 | 28.76 | 29.08 | 423,498 | +0.14(+0.50%) |
Mar 04, 2005 | 28.48 | 29.12 | 28.30 | 28.94 | 569,618 | +0.59(+2.08%) |
Mar 03, 2005 | 28.26 | 28.47 | 27.95 | 28.35 | 415,168 | +0.10(+0.35%) |
Mar 02, 2005 | 28.10 | 28.42 | 27.88 | 28.25 | 545,698 | +0.11(+0.40%) |
Mar 01, 2005 | 27.44 | 28.29 | 27.09 | 28.14 | 742,145 | +0.93(+3.42%) |
Feb 28, 2005 | 27.24 | 27.43 | 26.91 | 27.21 | 357,582 | +0.02(+0.08%) |
Feb 25, 2005 | 26.63 | 27.29 | 26.49 | 27.18 | 467,422 | +0.57(+2.13%) |
Feb 24, 2005 | 26.55 | 26.79 | 26.44 | 26.62 | 358,169 | +0.07(+0.26%) |
Feb 23, 2005 | 26.37 | 26.87 | 26.37 | 26.55 | 460,301 | +0.17(+0.66%) |
Feb 22, 2005 | 26.99 | 26.99 | 26.37 | 26.37 | 374,630 | -0.67(-2.49%) |
Feb 18, 2005 | 27.28 | 27.35 | 26.99 | 27.05 | 384,907 | -0.41(-1.49%) |
Feb 17, 2005 | 27.84 | 27.84 | 27.27 | 27.46 | 400,337 | -0.28(-1.01%) |
Feb 16, 2005 | 27.92 | 27.92 | 27.46 | 27.73 | 723,757 | -0.17(-0.62%) |
Feb 15, 2005 | 28.45 | 28.45 | 27.58 | 27.91 | 577,015 | -0.39(-1.36%) |
Feb 14, 2005 | 28.34 | 28.54 | 28.02 | 28.29 | 257,175 | -0.18(-0.64%) |
Feb 11, 2005 | 27.81 | 28.72 | 27.61 | 28.48 | 401,167 | +0.64(+2.31%) |
Feb 10, 2005 | 28.08 | 28.11 | 27.78 | 27.83 | 461,975 | -0.06(-0.20%) |
Feb 09, 2005 | 28.67 | 28.70 | 27.87 | 27.89 | 553,890 | -0.77(-2.68%) |
Feb 08, 2005 | 28.67 | 28.76 | 28.55 | 28.66 | 301,981 | -0.09(-0.32%) |
Feb 07, 2005 | 28.90 | 29.16 | 28.68 | 28.75 | 618,829 | -0.15(-0.52%) |
Feb 04, 2005 | 29.28 | 29.38 | 28.61 | 28.90 | 772,330 | -0.37(-1.27%) |
Feb 03, 2005 | 29.69 | 29.69 | 29.06 | 29.27 | 307,492 | -0.39(-1.30%) |
Feb 02, 2005 | 29.53 | 29.71 | 29.33 | 29.66 | 234,485 | +0.05(+0.18%) |