Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 25.36 | 25.75 | 25.04 | 25.75 | 783,400 | +0.49(+1.93%) |
Apr 28, 2005 | 25.42 | 25.42 | 25.20 | 25.26 | 215,464 | -0.20(-0.81%) |
Apr 27, 2005 | 25.19 | 25.49 | 25.09 | 25.47 | 333,501 | +0.21(+0.83%) |
Apr 26, 2005 | 25.06 | 25.27 | 24.88 | 25.26 | 525,779 | +0.09(+0.34%) |
Apr 25, 2005 | 24.70 | 25.17 | 24.68 | 25.17 | 805,883 | +0.47(+1.90%) |
Apr 22, 2005 | 24.60 | 24.74 | 24.51 | 24.70 | 634,917 | +0.11(+0.43%) |
Apr 21, 2005 | 24.56 | 24.68 | 24.36 | 24.59 | 388,069 | +0.08(+0.31%) |
Apr 20, 2005 | 24.47 | 24.73 | 24.34 | 24.52 | 432,802 | -0.05(-0.19%) |
Apr 19, 2005 | 24.27 | 24.56 | 24.27 | 24.56 | 485,028 | +0.20(+0.82%) |
Apr 18, 2005 | 24.06 | 24.36 | 23.85 | 24.36 | 583,627 | +0.36(+1.49%) |
Apr 15, 2005 | 24.14 | 24.23 | 23.88 | 24.01 | 448,025 | -0.04(-0.16%) |
Apr 14, 2005 | 23.98 | 24.17 | 23.77 | 24.04 | 808,459 | -0.01(-0.05%) |
Apr 13, 2005 | 23.85 | 24.19 | 23.85 | 24.06 | 719,697 | +0.23(+0.95%) |
Apr 12, 2005 | 23.48 | 23.92 | 23.38 | 23.83 | 816,422 | +0.30(+1.27%) |
Apr 11, 2005 | 23.53 | 23.62 | 23.36 | 23.53 | 589,950 | +0.35(+1.49%) |
Apr 08, 2005 | 23.38 | 23.39 | 23.07 | 23.19 | 702,601 | -0.19(-0.82%) |
Apr 07, 2005 | 23.20 | 23.38 | 23.11 | 23.38 | 587,140 | +0.17(+0.74%) |
Apr 06, 2005 | 23.23 | 23.29 | 23.06 | 23.21 | 531,400 | +0.10(+0.42%) |
Apr 05, 2005 | 23.12 | 23.16 | 22.98 | 23.11 | 379,170 | +0.05(+0.22%) |
Apr 04, 2005 | 23.10 | 23.14 | 22.76 | 23.06 | 607,515 | -0.09(-0.37%) |
Apr 01, 2005 | 23.10 | 23.24 | 22.67 | 23.14 | 1,509,889 | +0.39(+1.73%) |
Mar 31, 2005 | 23.06 | 23.23 | 22.75 | 22.75 | 604,002 | -0.24(-1.06%) |
Mar 30, 2005 | 22.84 | 23.04 | 22.82 | 22.99 | 1,019,239 | +0.17(+0.75%) |
Mar 29, 2005 | 22.70 | 23.04 | 22.70 | 22.82 | 544,984 | +0.02(+0.07%) |
Mar 28, 2005 | 23.11 | 23.16 | 22.72 | 22.81 | 487,370 | -0.35(-1.51%) |
Mar 24, 2005 | 23.10 | 23.34 | 23.01 | 23.16 | 619,694 | +0.11(+0.48%) |
Mar 23, 2005 | 23.10 | 23.21 | 22.81 | 23.04 | 818,998 | -0.23(-1.01%) |
Mar 22, 2005 | 23.84 | 24.02 | 23.28 | 23.28 | 578,240 | -0.52(-2.19%) |
Mar 21, 2005 | 24.06 | 24.14 | 23.68 | 23.80 | 359,965 | -0.28(-1.17%) |
Mar 18, 2005 | 24.49 | 24.50 | 24.08 | 24.08 | 589,482 | -0.36(-1.48%) |
Mar 17, 2005 | 24.30 | 24.49 | 24.30 | 24.44 | 303,523 | +0.26(+1.06%) |
Mar 16, 2005 | 24.17 | 24.31 | 23.95 | 24.19 | 589,013 | -0.02(-0.09%) |
Mar 15, 2005 | 24.34 | 24.56 | 24.06 | 24.21 | 471,913 | +0.06(+0.27%) |
Mar 14, 2005 | 23.96 | 24.27 | 23.96 | 24.15 | 583,861 | +0.19(+0.80%) |
Mar 11, 2005 | 24.36 | 24.38 | 23.95 | 23.95 | 498,612 | -0.45(-1.84%) |
Mar 10, 2005 | 24.21 | 24.57 | 24.21 | 24.40 | 690,891 | +0.19(+0.79%) |
Mar 09, 2005 | 25.13 | 25.13 | 23.93 | 24.21 | 541,939 | -0.92(-3.67%) |
Mar 08, 2005 | 25.38 | 25.38 | 25.08 | 25.13 | 433,270 | -0.24(-0.96%) |
Mar 07, 2005 | 25.11 | 25.44 | 25.02 | 25.38 | 545,686 | +0.21(+0.83%) |
Mar 04, 2005 | 24.72 | 25.17 | 24.68 | 25.17 | 635,151 | +0.58(+2.36%) |
Mar 03, 2005 | 24.34 | 24.59 | 24.26 | 24.59 | 606,813 | +0.09(+0.35%) |
Mar 02, 2005 | 24.64 | 24.64 | 24.42 | 24.50 | 447,556 | -0.14(-0.55%) |
Mar 01, 2005 | 24.36 | 24.70 | 24.36 | 24.64 | 488,541 | +0.21(+0.86%) |
Feb 28, 2005 | 24.65 | 24.65 | 24.09 | 24.43 | 609,623 | -0.22(-0.90%) |
Feb 25, 2005 | 24.00 | 24.65 | 23.93 | 24.65 | 878,017 | +0.65(+2.72%) |
Feb 24, 2005 | 24.26 | 24.35 | 23.93 | 24.00 | 1,067,251 | -0.17(-0.71%) |
Feb 23, 2005 | 25.02 | 25.11 | 24.12 | 24.17 | 1,046,641 | -0.52(-2.09%) |
Feb 22, 2005 | 25.31 | 25.32 | 24.59 | 24.68 | 828,600 | -0.82(-3.23%) |
Feb 18, 2005 | 25.92 | 25.92 | 25.43 | 25.51 | 1,248,522 | -0.96(-3.65%) |
Feb 17, 2005 | 26.11 | 26.47 | 26.03 | 26.47 | 754,827 | +0.41(+1.56%) |
Feb 16, 2005 | 25.76 | 26.10 | 25.59 | 26.07 | 715,013 | +0.21(+0.83%) |
Feb 15, 2005 | 25.53 | 25.88 | 25.53 | 25.85 | 742,415 | +0.32(+1.25%) |
Feb 14, 2005 | 25.51 | 25.73 | 25.51 | 25.53 | 742,415 | -0.09(-0.33%) |
Feb 11, 2005 | 25.30 | 25.73 | 25.19 | 25.62 | 1,092,778 | +0.00(+0.00%) |
Feb 10, 2005 | 25.06 | 25.75 | 24.98 | 25.62 | 949,682 | -0.02(-0.08%) |
Feb 09, 2005 | 25.21 | 25.76 | 25.21 | 25.64 | 388,304 | +0.34(+1.35%) |
Feb 08, 2005 | 25.32 | 25.41 | 25.16 | 25.30 | 634,214 | +0.13(+0.51%) |
Feb 07, 2005 | 25.53 | 25.65 | 25.17 | 25.17 | 651,311 | -0.28(-1.11%) |
Feb 04, 2005 | 25.26 | 25.70 | 25.21 | 25.45 | 615,478 | +0.35(+1.40%) |
Feb 03, 2005 | 24.83 | 25.34 | 24.81 | 25.10 | 772,861 | +0.47(+1.92%) |
Feb 02, 2005 | 24.36 | 24.68 | 24.36 | 24.63 | 872,630 | +0.18(+0.75%) |