Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 24.38 | 24.67 | 24.16 | 24.57 | 1,005,536 | +0.36(+1.47%) |
Apr 28, 2005 | 24.45 | 24.50 | 24.12 | 24.21 | 880,429 | -0.17(-0.68%) |
Apr 27, 2005 | 24.40 | 24.49 | 23.97 | 24.38 | 777,495 | +0.21(+0.86%) |
Apr 26, 2005 | 24.60 | 24.61 | 24.04 | 24.17 | 1,364,745 | -0.55(-2.23%) |
Apr 25, 2005 | 25.04 | 25.08 | 24.52 | 24.72 | 1,031,153 | -0.13(-0.54%) |
Apr 22, 2005 | 25.24 | 25.28 | 24.74 | 24.86 | 774,126 | -0.28(-1.12%) |
Apr 21, 2005 | 25.02 | 25.27 | 24.73 | 25.14 | 956,134 | -0.10(-0.39%) |
Apr 20, 2005 | 25.50 | 25.65 | 25.16 | 25.24 | 1,123,292 | -0.19(-0.75%) |
Apr 19, 2005 | 25.34 | 25.49 | 25.07 | 25.43 | 822,955 | +0.17(+0.65%) |
Apr 18, 2005 | 25.25 | 25.41 | 25.11 | 25.26 | 677,663 | -0.01(-0.05%) |
Apr 15, 2005 | 25.59 | 25.72 | 25.26 | 25.27 | 783,500 | -0.42(-1.64%) |
Apr 14, 2005 | 26.08 | 26.08 | 25.63 | 25.70 | 568,204 | -0.32(-1.22%) |
Apr 13, 2005 | 26.34 | 26.41 | 25.87 | 26.01 | 523,916 | -0.32(-1.23%) |
Apr 12, 2005 | 25.87 | 26.36 | 25.70 | 26.34 | 608,095 | +0.56(+2.16%) |
Apr 11, 2005 | 25.65 | 25.86 | 25.62 | 25.78 | 861,416 | +0.02(+0.07%) |
Apr 08, 2005 | 25.84 | 25.98 | 25.65 | 25.76 | 623,640 | -0.08(-0.31%) |
Apr 07, 2005 | 25.96 | 26.00 | 25.71 | 25.84 | 800,241 | -0.02(-0.09%) |
Apr 06, 2005 | 25.84 | 25.94 | 25.57 | 25.87 | 629,466 | +0.19(+0.74%) |
Apr 05, 2005 | 25.78 | 25.80 | 25.39 | 25.68 | 789,767 | +0.06(+0.24%) |
Apr 04, 2005 | 25.18 | 25.77 | 25.12 | 25.62 | 686,990 | +0.37(+1.46%) |
Apr 01, 2005 | 25.39 | 25.70 | 25.04 | 25.25 | 774,757 | -0.19(-0.73%) |
Mar 31, 2005 | 25.59 | 25.66 | 25.39 | 25.43 | 854,657 | -0.19(-0.73%) |
Mar 30, 2005 | 25.78 | 25.80 | 25.46 | 25.62 | 898,625 | +0.02(+0.07%) |
Mar 29, 2005 | 25.45 | 25.83 | 25.41 | 25.60 | 507,789 | +0.10(+0.41%) |
Mar 28, 2005 | 25.35 | 25.76 | 25.15 | 25.50 | 724,272 | +0.26(+1.02%) |
Mar 24, 2005 | 25.45 | 25.56 | 25.17 | 25.24 | 556,587 | -0.05(-0.21%) |
Mar 23, 2005 | 25.08 | 25.46 | 25.01 | 25.29 | 733,172 | +0.29(+1.17%) |
Mar 22, 2005 | 25.82 | 25.82 | 25.00 | 25.00 | 849,508 | -0.66(-2.57%) |
Mar 21, 2005 | 25.52 | 25.85 | 25.51 | 25.66 | 926,945 | +0.06(+0.23%) |
Mar 18, 2005 | 25.74 | 25.86 | 25.52 | 25.60 | 2,601,824 | -0.22(-0.86%) |
Mar 17, 2005 | 26.05 | 26.05 | 25.67 | 25.83 | 568,983 | -0.08(-0.31%) |
Mar 16, 2005 | 26.06 | 26.18 | 25.83 | 25.91 | 531,649 | -0.20(-0.78%) |
Mar 15, 2005 | 26.81 | 26.82 | 26.10 | 26.11 | 1,073,458 | -0.66(-2.46%) |
Mar 14, 2005 | 26.56 | 26.90 | 26.45 | 26.77 | 632,326 | +0.32(+1.19%) |
Mar 11, 2005 | 26.80 | 26.85 | 26.38 | 26.45 | 796,428 | -0.24(-0.90%) |
Mar 10, 2005 | 26.54 | 26.71 | 26.40 | 26.69 | 541,008 | +0.22(+0.82%) |
Mar 09, 2005 | 26.57 | 26.69 | 26.37 | 26.48 | 751,999 | -0.21(-0.79%) |
Mar 08, 2005 | 26.76 | 26.80 | 26.43 | 26.69 | 644,104 | -0.09(-0.35%) |
Mar 07, 2005 | 26.65 | 26.89 | 26.50 | 26.78 | 553,646 | +0.23(+0.86%) |
Mar 04, 2005 | 26.61 | 26.71 | 26.34 | 26.55 | 607,130 | +0.12(+0.46%) |
Mar 03, 2005 | 26.65 | 26.71 | 26.37 | 26.43 | 853,723 | -0.09(-0.35%) |
Mar 02, 2005 | 26.69 | 26.82 | 26.35 | 26.52 | 815,232 | -0.07(-0.26%) |
Mar 01, 2005 | 26.20 | 26.60 | 26.14 | 26.59 | 891,737 | +0.51(+1.94%) |
Feb 28, 2005 | 26.41 | 26.41 | 25.99 | 26.09 | 629,332 | -0.22(-0.82%) |
Feb 25, 2005 | 26.00 | 26.38 | 25.87 | 26.30 | 497,153 | +0.27(+1.05%) |
Feb 24, 2005 | 26.18 | 26.19 | 25.74 | 26.03 | 457,441 | +0.09(+0.36%) |
Feb 23, 2005 | 26.51 | 26.51 | 25.71 | 25.94 | 593,339 | +0.13(+0.52%) |
Feb 22, 2005 | 26.32 | 26.32 | 25.72 | 25.80 | 573,038 | -0.39(-1.49%) |
Feb 18, 2005 | 26.54 | 26.54 | 26.10 | 26.19 | 624,732 | -0.05(-0.20%) |
Feb 17, 2005 | 26.86 | 26.88 | 26.13 | 26.25 | 487,689 | -0.22(-0.82%) |
Feb 16, 2005 | 26.88 | 26.88 | 26.36 | 26.46 | 534,694 | -0.19(-0.72%) |
Feb 15, 2005 | 26.68 | 26.89 | 26.59 | 26.65 | 535,015 | +0.08(+0.29%) |
Feb 14, 2005 | 26.29 | 26.58 | 26.27 | 26.58 | 399,688 | +0.22(+0.84%) |
Feb 11, 2005 | 26.23 | 26.41 | 26.08 | 26.36 | 592,948 | +0.26(+1.01%) |
Feb 10, 2005 | 26.15 | 26.39 | 25.90 | 26.09 | 673,830 | +0.02(+0.09%) |
Feb 09, 2005 | 26.56 | 26.57 | 25.99 | 26.07 | 611,706 | -0.32(-1.19%) |
Feb 08, 2005 | 26.48 | 26.55 | 26.31 | 26.39 | 603,217 | -0.02(-0.09%) |
Feb 07, 2005 | 26.61 | 26.65 | 26.40 | 26.41 | 722,478 | -0.03(-0.11%) |
Feb 04, 2005 | 26.23 | 26.47 | 26.05 | 26.44 | 965,030 | +0.33(+1.27%) |
Feb 03, 2005 | 26.27 | 26.27 | 25.99 | 26.11 | 581,730 | +0.01(+0.02%) |
Feb 02, 2005 | 26.26 | 26.33 | 26.00 | 26.10 | 988,006 | +0.27(+1.04%) |