Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 23.36 | 23.61 | 22.82 | 23.30 | 586,386 | +0.27(+1.17%) |
Apr 28, 2005 | 24.27 | 24.27 | 22.85 | 23.03 | 889,035 | -1.45(-5.92%) |
Apr 27, 2005 | 26.75 | 26.75 | 24.26 | 24.48 | 1,442,449 | -2.25(-8.42%) |
Apr 26, 2005 | 28.00 | 28.00 | 26.58 | 26.73 | 470,873 | -1.22(-4.36%) |
Apr 25, 2005 | 27.79 | 28.19 | 27.67 | 27.95 | 229,807 | +0.10(+0.36%) |
Apr 22, 2005 | 28.72 | 28.87 | 27.44 | 27.85 | 267,963 | -0.68(-2.38%) |
Apr 21, 2005 | 28.27 | 28.73 | 27.76 | 28.53 | 209,301 | +0.66(+2.37%) |
Apr 20, 2005 | 28.97 | 28.97 | 27.71 | 27.87 | 263,330 | -0.77(-2.69%) |
Apr 19, 2005 | 27.31 | 28.85 | 27.31 | 28.64 | 404,945 | +1.12(+4.07%) |
Apr 18, 2005 | 26.65 | 27.80 | 26.65 | 27.52 | 400,255 | +0.58(+2.15%) |
Apr 15, 2005 | 27.19 | 28.15 | 26.75 | 26.94 | 492,261 | -0.51(-1.86%) |
Apr 14, 2005 | 28.98 | 29.13 | 26.56 | 27.45 | 909,678 | -1.82(-6.22%) |
Apr 13, 2005 | 30.64 | 30.90 | 28.67 | 29.27 | 1,018,161 | -1.59(-5.15%) |
Apr 12, 2005 | 30.90 | 31.06 | 30.31 | 30.86 | 600,718 | -0.14(-0.45%) |
Apr 11, 2005 | 30.75 | 31.34 | 30.75 | 31.00 | 240,321 | +0.16(+0.52%) |
Apr 08, 2005 | 31.95 | 32.12 | 30.78 | 30.84 | 282,080 | -1.24(-3.87%) |
Apr 07, 2005 | 31.31 | 32.18 | 31.30 | 32.08 | 220,184 | +0.93(+2.99%) |
Apr 06, 2005 | 31.10 | 31.43 | 30.77 | 31.15 | 273,922 | +0.38(+1.23%) |
Apr 05, 2005 | 30.54 | 30.99 | 30.42 | 30.77 | 241,733 | +0.35(+1.15%) |
Apr 04, 2005 | 30.08 | 30.45 | 29.90 | 30.42 | 321,836 | +0.36(+1.20%) |
Apr 01, 2005 | 30.31 | 30.92 | 29.80 | 30.06 | 328,093 | -0.20(-0.66%) |
Mar 31, 2005 | 29.81 | 30.45 | 29.64 | 30.26 | 494,348 | +0.69(+2.33%) |
Mar 30, 2005 | 28.69 | 29.60 | 28.55 | 29.57 | 365,838 | +0.72(+2.50%) |
Mar 29, 2005 | 29.58 | 30.37 | 28.77 | 28.85 | 953,047 | -1.15(-3.83%) |
Mar 28, 2005 | 31.11 | 31.16 | 28.86 | 30.00 | 1,614,103 | -3.03(-9.17%) |
Mar 24, 2005 | 32.82 | 34.33 | 32.80 | 33.03 | 970,669 | +0.53(+1.63%) |
Mar 23, 2005 | 33.41 | 33.56 | 32.11 | 32.50 | 610,008 | -1.13(-3.36%) |
Mar 22, 2005 | 33.68 | 34.70 | 33.35 | 33.63 | 693,803 | +0.12(+0.36%) |
Mar 21, 2005 | 33.54 | 33.93 | 32.81 | 33.51 | 368,214 | +0.02(+0.06%) |
Mar 18, 2005 | 33.46 | 33.79 | 33.28 | 33.49 | 547,990 | +0.15(+0.45%) |
Mar 17, 2005 | 32.78 | 33.93 | 32.75 | 33.34 | 798,460 | +0.42(+1.28%) |
Mar 16, 2005 | 33.34 | 33.74 | 32.33 | 32.92 | 567,347 | -0.36(-1.08%) |
Mar 15, 2005 | 31.53 | 33.42 | 31.37 | 33.28 | 1,049,509 | +1.88(+5.99%) |
Mar 14, 2005 | 31.48 | 31.74 | 30.92 | 31.40 | 352,035 | -0.12(-0.38%) |
Mar 11, 2005 | 31.18 | 32.40 | 31.06 | 31.52 | 348,864 | +0.34(+1.09%) |
Mar 10, 2005 | 31.33 | 31.43 | 30.58 | 31.18 | 507,510 | +0.18(+0.58%) |
Mar 09, 2005 | 31.70 | 31.89 | 31.00 | 31.00 | 488,886 | -0.74(-2.33%) |
Mar 08, 2005 | 31.84 | 32.30 | 31.34 | 31.74 | 1,347,362 | -0.18(-0.56%) |
Mar 07, 2005 | 32.84 | 33.26 | 31.90 | 31.92 | 450,167 | -0.92(-2.80%) |
Mar 04, 2005 | 31.77 | 32.85 | 31.77 | 32.84 | 560,671 | +1.35(+4.29%) |
Mar 03, 2005 | 31.36 | 31.50 | 31.00 | 31.49 | 309,449 | +0.00(+0.00%) |
Mar 02, 2005 | 31.52 | 31.76 | 30.36 | 31.49 | 853,803 | -0.30(-0.94%) |
Mar 01, 2005 | 32.63 | 32.63 | 31.68 | 31.79 | 536,206 | -0.72(-2.21%) |
Feb 28, 2005 | 32.71 | 32.87 | 31.85 | 32.51 | 561,813 | -0.39(-1.19%) |
Feb 25, 2005 | 31.08 | 34.27 | 31.00 | 32.90 | 1,727,333 | +1.54(+4.91%) |
Feb 24, 2005 | 29.33 | 31.58 | 29.29 | 31.36 | 1,650,841 | +2.41(+8.32%) |
Feb 23, 2005 | 28.00 | 29.14 | 27.79 | 28.95 | 814,608 | +0.95(+3.39%) |
Feb 22, 2005 | 28.51 | 29.00 | 27.77 | 28.00 | 708,116 | -0.16(-0.57%) |
Feb 18, 2005 | 27.59 | 28.61 | 27.25 | 28.16 | 1,240,870 | +1.00(+3.68%) |
Feb 17, 2005 | 26.74 | 27.55 | 26.70 | 27.16 | 562,388 | +0.94(+3.59%) |
Feb 16, 2005 | 26.02 | 26.52 | 25.51 | 26.22 | 795,616 | +0.22(+0.85%) |
Feb 15, 2005 | 25.87 | 26.41 | 25.87 | 26.00 | 126,710 | +0.10(+0.39%) |
Feb 14, 2005 | 26.25 | 26.34 | 25.76 | 25.90 | 174,351 | +0.02(+0.08%) |
Feb 11, 2005 | 25.44 | 26.24 | 25.01 | 25.88 | 723,307 | +0.71(+2.82%) |
Feb 10, 2005 | 24.97 | 25.61 | 24.91 | 25.17 | 518,952 | +0.46(+1.86%) |
Feb 09, 2005 | 25.58 | 25.62 | 24.61 | 24.71 | 146,828 | -0.81(-3.17%) |
Feb 08, 2005 | 25.25 | 25.54 | 24.94 | 25.52 | 563,670 | +0.52(+2.08%) |
Feb 07, 2005 | 25.44 | 25.72 | 24.91 | 25.00 | 209,369 | -0.35(-1.38%) |
Feb 04, 2005 | 26.00 | 26.00 | 24.90 | 25.35 | 393,734 | -0.43(-1.67%) |
Feb 03, 2005 | 25.80 | 26.03 | 25.30 | 25.78 | 1,470,382 | +0.12(+0.47%) |
Feb 02, 2005 | 24.93 | 25.85 | 24.93 | 25.66 | 562,797 | +0.66(+2.64%) |