Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 22.61 | 22.61 | 21.34 | 21.72 | 278,247 | -0.74(-3.31%) |
Apr 28, 2005 | 22.90 | 22.90 | 22.35 | 22.46 | 125,441 | -0.50(-2.16%) |
Apr 27, 2005 | 22.70 | 23.06 | 22.44 | 22.95 | 94,367 | +0.07(+0.30%) |
Apr 26, 2005 | 22.85 | 23.32 | 22.52 | 22.88 | 125,243 | -0.05(-0.20%) |
Apr 25, 2005 | 23.18 | 23.58 | 22.92 | 22.93 | 117,793 | -0.29(-1.27%) |
Apr 22, 2005 | 23.02 | 23.36 | 23.02 | 23.23 | 184,661 | -0.01(-0.03%) |
Apr 21, 2005 | 23.12 | 23.58 | 22.94 | 23.23 | 129,430 | +0.15(+0.67%) |
Apr 20, 2005 | 23.54 | 23.54 | 22.62 | 23.08 | 139,569 | -0.16(-0.70%) |
Apr 19, 2005 | 23.42 | 23.42 | 22.92 | 23.24 | 308,210 | -0.26(-1.12%) |
Apr 18, 2005 | 23.31 | 24.78 | 22.69 | 23.50 | 196,002 | -0.05(-0.20%) |
Apr 15, 2005 | 23.79 | 23.98 | 23.28 | 23.55 | 98,659 | -0.26(-1.11%) |
Apr 14, 2005 | 24.01 | 24.09 | 23.54 | 23.81 | 306,418 | -0.39(-1.63%) |
Apr 13, 2005 | 24.00 | 24.26 | 23.78 | 24.21 | 160,865 | +0.11(+0.45%) |
Apr 12, 2005 | 23.63 | 24.26 | 23.43 | 24.10 | 131,578 | +0.45(+1.90%) |
Apr 11, 2005 | 23.55 | 23.86 | 23.41 | 23.65 | 124,354 | -0.16(-0.68%) |
Apr 08, 2005 | 23.92 | 23.98 | 23.40 | 23.81 | 296,964 | -1.17(-4.68%) |
Apr 07, 2005 | 24.77 | 25.01 | 23.62 | 24.98 | 328,249 | -0.09(-0.37%) |
Apr 06, 2005 | 25.78 | 25.79 | 25.06 | 25.08 | 129,543 | -0.56(-2.18%) |
Apr 05, 2005 | 25.42 | 25.89 | 25.11 | 25.63 | 115,943 | -0.01(-0.03%) |
Apr 04, 2005 | 25.34 | 26.01 | 24.93 | 25.64 | 64,606 | +0.02(+0.06%) |
Apr 01, 2005 | 25.48 | 25.76 | 25.16 | 25.63 | 55,307 | +0.46(+1.85%) |
Mar 31, 2005 | 25.53 | 25.53 | 24.81 | 25.16 | 102,812 | -0.22(-0.88%) |
Mar 30, 2005 | 24.68 | 26.15 | 24.68 | 25.39 | 153,180 | +0.89(+3.64%) |
Mar 29, 2005 | 25.31 | 25.44 | 24.40 | 24.50 | 86,505 | -0.57(-2.26%) |
Mar 28, 2005 | 25.05 | 25.56 | 24.80 | 25.06 | 83,526 | -0.11(-0.43%) |
Mar 24, 2005 | 25.28 | 25.55 | 25.03 | 25.17 | 49,168 | +0.12(+0.46%) |
Mar 23, 2005 | 25.36 | 25.36 | 24.88 | 25.05 | 44,827 | -0.09(-0.34%) |
Mar 22, 2005 | 25.11 | 25.26 | 24.91 | 25.14 | 64,699 | +0.28(+1.12%) |
Mar 21, 2005 | 25.36 | 25.36 | 24.71 | 24.86 | 57,088 | -0.39(-1.53%) |
Mar 18, 2005 | 25.47 | 25.55 | 24.78 | 25.25 | 145,315 | -0.11(-0.43%) |
Mar 17, 2005 | 25.75 | 25.86 | 24.95 | 25.36 | 56,910 | -0.32(-1.24%) |
Mar 16, 2005 | 25.19 | 25.67 | 24.88 | 25.67 | 53,988 | +0.30(+1.19%) |
Mar 15, 2005 | 25.56 | 25.60 | 25.32 | 25.37 | 87,827 | -0.13(-0.52%) |
Mar 14, 2005 | 24.86 | 25.56 | 24.86 | 25.50 | 40,189 | +0.55(+2.20%) |
Mar 11, 2005 | 25.34 | 25.34 | 24.77 | 24.95 | 48,082 | -0.12(-0.46%) |
Mar 10, 2005 | 25.39 | 25.39 | 24.61 | 25.07 | 89,383 | -0.05(-0.22%) |
Mar 09, 2005 | 24.86 | 25.29 | 24.63 | 25.12 | 54,760 | -0.05(-0.18%) |
Mar 08, 2005 | 25.55 | 25.55 | 25.05 | 25.17 | 49,569 | -0.27(-1.07%) |
Mar 07, 2005 | 25.94 | 25.94 | 25.18 | 25.44 | 42,697 | +0.13(+0.52%) |
Mar 04, 2005 | 25.94 | 25.94 | 25.15 | 25.31 | 102,792 | -0.09(-0.34%) |
Mar 03, 2005 | 25.25 | 25.83 | 25.17 | 25.39 | 55,880 | +0.03(+0.12%) |
Mar 02, 2005 | 25.57 | 25.94 | 25.21 | 25.36 | 54,488 | -0.43(-1.65%) |
Mar 01, 2005 | 25.34 | 25.87 | 25.02 | 25.79 | 101,586 | +0.42(+1.65%) |
Feb 28, 2005 | 24.73 | 25.43 | 23.80 | 25.37 | 110,612 | -0.07(-0.27%) |
Feb 25, 2005 | 25.42 | 25.73 | 25.18 | 25.44 | 43,942 | -0.03(-0.12%) |
Feb 24, 2005 | 25.10 | 25.50 | 24.90 | 25.47 | 107,268 | +0.22(+0.89%) |
Feb 23, 2005 | 25.44 | 25.53 | 24.92 | 25.25 | 65,491 | -0.04(-0.15%) |
Feb 22, 2005 | 25.15 | 25.46 | 24.94 | 25.29 | 57,648 | -0.31(-1.21%) |
Feb 18, 2005 | 26.21 | 26.21 | 25.46 | 25.60 | 47,626 | -0.53(-2.02%) |
Feb 17, 2005 | 26.47 | 26.47 | 25.41 | 26.12 | 130,325 | +0.12(+0.48%) |
Feb 16, 2005 | 25.71 | 26.28 | 25.33 | 26.00 | 122,253 | -0.12(-0.44%) |
Feb 15, 2005 | 26.13 | 26.28 | 25.40 | 26.11 | 122,604 | +0.66(+2.59%) |
Feb 14, 2005 | 25.18 | 25.82 | 24.66 | 25.46 | 143,641 | -0.02(-0.06%) |
Feb 11, 2005 | 24.75 | 25.73 | 24.75 | 25.47 | 150,060 | +0.46(+1.83%) |
Feb 10, 2005 | 24.97 | 25.01 | 24.16 | 25.01 | 85,588 | +0.42(+1.70%) |
Feb 09, 2005 | 25.59 | 26.17 | 24.59 | 24.60 | 56,985 | -1.30(-5.02%) |
Feb 08, 2005 | 25.39 | 25.95 | 25.12 | 25.90 | 81,547 | +0.28(+1.09%) |
Feb 07, 2005 | 24.94 | 25.63 | 24.94 | 25.62 | 95,476 | +0.26(+1.01%) |
Feb 04, 2005 | 24.98 | 25.36 | 24.90 | 25.36 | 64,046 | +0.39(+1.58%) |
Feb 03, 2005 | 25.36 | 25.36 | 24.64 | 24.97 | 51,260 | -0.20(-0.80%) |
Feb 02, 2005 | 25.10 | 25.29 | 24.77 | 25.17 | 81,041 | +0.10(+0.40%) |