Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 24.96 | 25.72 | 24.96 | 25.52 | 703,567 | +0.62(+2.51%) |
Apr 28, 2005 | 25.25 | 25.73 | 24.83 | 24.90 | 424,284 | -0.62(-2.45%) |
Apr 27, 2005 | 25.89 | 25.89 | 24.30 | 25.52 | 1,314,854 | -0.46(-1.76%) |
Apr 26, 2005 | 26.81 | 27.22 | 25.86 | 25.98 | 422,147 | -1.07(-3.97%) |
Apr 25, 2005 | 26.92 | 27.21 | 26.58 | 27.06 | 350,961 | +0.20(+0.74%) |
Apr 22, 2005 | 27.38 | 27.64 | 26.52 | 26.86 | 854,079 | -0.76(-2.74%) |
Apr 21, 2005 | 27.14 | 27.77 | 27.12 | 27.61 | 770,369 | +0.55(+2.03%) |
Apr 20, 2005 | 27.53 | 27.66 | 26.86 | 27.06 | 545,636 | -0.30(-1.10%) |
Apr 19, 2005 | 26.65 | 27.41 | 26.65 | 27.36 | 444,993 | +0.61(+2.27%) |
Apr 18, 2005 | 25.81 | 26.94 | 25.52 | 26.76 | 1,075,824 | +0.77(+2.95%) |
Apr 15, 2005 | 25.47 | 27.00 | 25.45 | 25.99 | 1,140,569 | +0.26(+1.00%) |
Apr 14, 2005 | 27.46 | 27.46 | 25.70 | 25.73 | 1,248,670 | -0.90(-3.38%) |
Apr 13, 2005 | 27.19 | 27.27 | 26.32 | 26.63 | 843,759 | -0.70(-2.54%) |
Apr 12, 2005 | 27.36 | 27.73 | 26.84 | 27.33 | 861,415 | -0.28(-1.01%) |
Apr 11, 2005 | 25.82 | 27.67 | 25.74 | 27.61 | 1,104,175 | +1.84(+7.14%) |
Apr 08, 2005 | 26.65 | 26.65 | 25.04 | 25.76 | 1,510,485 | -1.13(-4.21%) |
Apr 07, 2005 | 27.14 | 27.36 | 26.72 | 26.90 | 701,029 | -0.36(-1.31%) |
Apr 06, 2005 | 27.06 | 27.88 | 27.06 | 27.26 | 485,280 | +0.10(+0.37%) |
Apr 05, 2005 | 26.96 | 27.43 | 26.73 | 27.16 | 432,023 | +0.33(+1.24%) |
Apr 04, 2005 | 26.19 | 26.95 | 26.04 | 26.82 | 721,341 | +0.25(+0.94%) |
Apr 01, 2005 | 27.41 | 27.61 | 26.57 | 26.57 | 635,584 | -0.70(-2.56%) |
Mar 31, 2005 | 27.69 | 27.81 | 26.91 | 27.27 | 588,436 | -0.40(-1.44%) |
Mar 30, 2005 | 27.49 | 28.08 | 27.49 | 27.67 | 586,059 | +0.20(+0.73%) |
Mar 29, 2005 | 28.49 | 28.67 | 27.36 | 27.47 | 508,446 | -1.09(-3.82%) |
Mar 28, 2005 | 28.10 | 28.85 | 28.07 | 28.56 | 415,726 | +0.47(+1.69%) |
Mar 24, 2005 | 28.38 | 28.55 | 27.98 | 28.09 | 590,582 | +0.02(+0.06%) |
Mar 23, 2005 | 29.20 | 29.21 | 27.85 | 28.07 | 579,953 | -1.22(-4.18%) |
Mar 22, 2005 | 29.69 | 30.22 | 29.22 | 29.30 | 189,706 | -0.50(-1.68%) |
Mar 21, 2005 | 29.61 | 29.90 | 29.28 | 29.80 | 234,101 | -0.05(-0.17%) |
Mar 18, 2005 | 30.05 | 30.54 | 29.48 | 29.85 | 557,576 | -0.33(-1.10%) |
Mar 17, 2005 | 29.90 | 30.57 | 29.56 | 30.18 | 408,111 | +0.33(+1.12%) |
Mar 16, 2005 | 30.22 | 30.39 | 29.66 | 29.85 | 474,575 | -0.59(-1.94%) |
Mar 15, 2005 | 30.83 | 30.89 | 30.41 | 30.44 | 374,823 | -0.22(-0.73%) |
Mar 14, 2005 | 30.62 | 30.98 | 30.34 | 30.66 | 409,055 | +0.03(+0.08%) |
Mar 11, 2005 | 30.49 | 30.88 | 30.24 | 30.64 | 554,665 | +0.15(+0.49%) |
Mar 10, 2005 | 31.16 | 31.64 | 30.36 | 30.49 | 575,913 | -0.77(-2.45%) |
Mar 09, 2005 | 31.64 | 31.81 | 30.81 | 31.25 | 535,462 | -0.40(-1.26%) |
Mar 08, 2005 | 32.38 | 32.69 | 31.56 | 31.65 | 988,336 | -0.27(-0.83%) |
Mar 07, 2005 | 30.15 | 32.43 | 29.84 | 31.92 | 1,284,661 | +1.77(+5.85%) |
Mar 04, 2005 | 29.60 | 30.20 | 29.29 | 30.15 | 607,051 | +0.87(+2.96%) |
Mar 03, 2005 | 29.82 | 29.90 | 29.10 | 29.29 | 419,417 | -0.21(-0.71%) |
Mar 02, 2005 | 29.24 | 29.90 | 29.24 | 29.50 | 309,565 | +0.12(+0.43%) |
Mar 01, 2005 | 29.18 | 29.77 | 29.18 | 29.37 | 530,918 | +0.16(+0.54%) |
Feb 28, 2005 | 29.45 | 29.96 | 28.99 | 29.21 | 483,720 | -0.35(-1.18%) |
Feb 25, 2005 | 29.08 | 29.58 | 28.64 | 29.56 | 650,936 | +0.49(+1.69%) |
Feb 24, 2005 | 28.14 | 29.07 | 28.14 | 29.07 | 311,561 | +0.70(+2.47%) |
Feb 23, 2005 | 28.28 | 29.01 | 27.81 | 28.37 | 458,576 | +0.58(+2.10%) |
Feb 22, 2005 | 29.22 | 29.22 | 27.79 | 27.79 | 797,016 | -1.44(-4.93%) |
Feb 18, 2005 | 29.10 | 29.44 | 28.91 | 29.23 | 320,829 | +0.33(+1.15%) |
Feb 17, 2005 | 30.01 | 30.01 | 28.82 | 28.90 | 436,424 | -0.90(-3.02%) |
Feb 16, 2005 | 29.65 | 29.98 | 29.41 | 29.80 | 469,581 | +0.12(+0.39%) |
Feb 15, 2005 | 30.12 | 30.12 | 29.35 | 29.68 | 682,105 | -0.32(-1.05%) |
Feb 14, 2005 | 30.58 | 30.77 | 29.50 | 30.00 | 709,564 | -0.72(-2.33%) |
Feb 11, 2005 | 30.56 | 31.09 | 30.31 | 30.71 | 469,720 | +0.27(+0.90%) |
Feb 10, 2005 | 29.90 | 30.64 | 29.90 | 30.44 | 627,670 | +0.45(+1.50%) |
Feb 09, 2005 | 30.33 | 30.34 | 29.84 | 29.99 | 838,757 | -0.29(-0.96%) |
Feb 08, 2005 | 29.85 | 30.30 | 29.61 | 30.28 | 669,954 | +0.49(+1.65%) |
Feb 07, 2005 | 29.55 | 29.83 | 29.01 | 29.79 | 608,915 | +0.43(+1.48%) |
Feb 04, 2005 | 29.70 | 29.74 | 29.14 | 29.35 | 588,161 | -0.17(-0.56%) |
Feb 03, 2005 | 29.23 | 29.70 | 29.13 | 29.52 | 568,296 | +0.15(+0.51%) |
Feb 02, 2005 | 29.02 | 29.68 | 28.93 | 29.37 | 655,071 | +0.24(+0.83%) |