Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 25.50 | 25.64 | 25.12 | 25.64 | 373,500 | +0.39(+1.54%) |
Apr 28, 2005 | 25.20 | 25.40 | 25.01 | 25.25 | 242,100 | +0.01(+0.04%) |
Apr 27, 2005 | 25.22 | 25.24 | 24.93 | 25.24 | 404,400 | +0.17(+0.68%) |
Apr 26, 2005 | 24.75 | 25.10 | 24.75 | 25.07 | 329,100 | +0.07(+0.28%) |
Apr 25, 2005 | 24.51 | 25.00 | 24.51 | 25.00 | 328,900 | +0.36(+1.46%) |
Apr 22, 2005 | 24.57 | 24.70 | 24.45 | 24.64 | 402,600 | +0.35(+1.44%) |
Apr 21, 2005 | 24.34 | 24.50 | 24.16 | 24.29 | 325,200 | -0.03(-0.12%) |
Apr 20, 2005 | 24.43 | 24.56 | 24.18 | 24.32 | 416,000 | -0.11(-0.45%) |
Apr 19, 2005 | 24.11 | 24.43 | 24.11 | 24.43 | 321,000 | +0.28(+1.16%) |
Apr 18, 2005 | 24.21 | 24.30 | 24.07 | 24.15 | 459,500 | +0.06(+0.25%) |
Apr 15, 2005 | 24.02 | 24.33 | 23.98 | 24.09 | 348,400 | -0.03(-0.12%) |
Apr 14, 2005 | 24.01 | 24.22 | 24.00 | 24.12 | 366,300 | -0.04(-0.17%) |
Apr 13, 2005 | 24.28 | 24.33 | 24.02 | 24.16 | 323,000 | -0.03(-0.12%) |
Apr 12, 2005 | 23.99 | 24.27 | 23.77 | 24.19 | 461,400 | +0.26(+1.09%) |
Apr 11, 2005 | 23.79 | 23.93 | 23.67 | 23.93 | 292,800 | +0.13(+0.55%) |
Apr 08, 2005 | 23.85 | 23.91 | 23.66 | 23.80 | 309,500 | +0.01(+0.04%) |
Apr 07, 2005 | 23.46 | 23.79 | 23.45 | 23.79 | 371,600 | +0.34(+1.45%) |
Apr 06, 2005 | 23.55 | 23.69 | 23.37 | 23.45 | 569,000 | -0.05(-0.21%) |
Apr 05, 2005 | 23.45 | 23.55 | 23.40 | 23.50 | 670,600 | +0.05(+0.21%) |
Apr 04, 2005 | 23.80 | 23.80 | 23.35 | 23.45 | 315,800 | -0.37(-1.55%) |
Apr 01, 2005 | 23.72 | 23.98 | 23.48 | 23.82 | 397,400 | +0.35(+1.49%) |
Mar 31, 2005 | 23.98 | 24.01 | 23.45 | 23.47 | 505,600 | -0.36(-1.51%) |
Mar 30, 2005 | 23.90 | 23.95 | 23.70 | 23.83 | 549,700 | +0.18(+0.76%) |
Mar 29, 2005 | 23.57 | 23.90 | 23.57 | 23.65 | 485,700 | -0.05(-0.21%) |
Mar 28, 2005 | 23.95 | 24.00 | 23.40 | 23.70 | 641,600 | +0.25(+1.07%) |
Mar 24, 2005 | 23.60 | 24.06 | 23.45 | 23.45 | 643,100 | -0.07(-0.30%) |
Mar 23, 2005 | 23.20 | 23.88 | 23.13 | 23.52 | 435,000 | -0.14(-0.59%) |
Mar 22, 2005 | 24.27 | 24.35 | 23.66 | 23.66 | 524,600 | -0.47(-1.95%) |
Mar 21, 2005 | 24.06 | 24.36 | 23.94 | 24.13 | 236,600 | -0.03(-0.12%) |
Mar 18, 2005 | 24.63 | 24.63 | 23.99 | 24.16 | 478,800 | -0.31(-1.27%) |
Mar 17, 2005 | 24.22 | 24.60 | 24.19 | 24.47 | 377,400 | +0.38(+1.58%) |
Mar 16, 2005 | 24.43 | 24.43 | 24.03 | 24.09 | 346,900 | -0.34(-1.39%) |
Mar 15, 2005 | 24.91 | 25.10 | 24.43 | 24.43 | 310,100 | -0.49(-1.97%) |
Mar 14, 2005 | 24.29 | 24.92 | 24.29 | 24.92 | 359,100 | +0.73(+3.02%) |
Mar 11, 2005 | 24.74 | 24.74 | 24.12 | 24.19 | 473,800 | -0.56(-2.26%) |
Mar 10, 2005 | 24.24 | 24.89 | 24.24 | 24.75 | 394,900 | +0.51(+2.10%) |
Mar 09, 2005 | 25.10 | 25.11 | 24.00 | 24.24 | 587,800 | -1.00(-3.96%) |
Mar 08, 2005 | 25.65 | 25.65 | 25.20 | 25.24 | 230,400 | -0.41(-1.60%) |
Mar 07, 2005 | 25.25 | 25.76 | 25.24 | 25.65 | 252,100 | +0.14(+0.55%) |
Mar 04, 2005 | 25.21 | 25.54 | 25.12 | 25.51 | 305,900 | +0.41(+1.63%) |
Mar 03, 2005 | 25.00 | 25.10 | 24.75 | 25.10 | 319,400 | +0.17(+0.68%) |
Mar 02, 2005 | 25.20 | 25.20 | 24.80 | 24.93 | 452,900 | -0.48(-1.89%) |
Mar 01, 2005 | 25.19 | 25.53 | 25.19 | 25.41 | 325,500 | +0.21(+0.83%) |
Feb 28, 2005 | 25.10 | 25.27 | 24.88 | 25.20 | 599,100 | +0.10(+0.40%) |
Feb 25, 2005 | 24.68 | 25.10 | 24.61 | 25.10 | 447,800 | +0.56(+2.28%) |
Feb 24, 2005 | 24.90 | 24.91 | 24.45 | 24.54 | 446,000 | -0.23(-0.93%) |
Feb 23, 2005 | 25.39 | 25.40 | 24.74 | 24.77 | 671,500 | +0.06(+0.24%) |
Feb 22, 2005 | 25.13 | 25.45 | 24.67 | 24.71 | 686,600 | -0.62(-2.45%) |
Feb 18, 2005 | 25.53 | 25.53 | 25.08 | 25.33 | 862,500 | -0.45(-1.75%) |
Feb 17, 2005 | 26.10 | 26.12 | 25.70 | 25.78 | 761,800 | -0.22(-0.85%) |
Feb 16, 2005 | 26.13 | 26.13 | 25.79 | 26.00 | 524,600 | -0.13(-0.50%) |
Feb 15, 2005 | 26.55 | 26.63 | 25.91 | 26.13 | 353,500 | -0.14(-0.53%) |
Feb 14, 2005 | 26.10 | 26.35 | 26.01 | 26.27 | 364,000 | +0.02(+0.08%) |
Feb 11, 2005 | 26.34 | 26.36 | 26.00 | 26.25 | 313,200 | +0.01(+0.04%) |
Feb 10, 2005 | 26.29 | 26.30 | 26.00 | 26.24 | 288,700 | +0.04(+0.15%) |
Feb 09, 2005 | 26.10 | 26.25 | 26.00 | 26.20 | 453,600 | -0.02(-0.08%) |
Feb 08, 2005 | 26.05 | 26.22 | 25.93 | 26.22 | 336,100 | +0.22(+0.85%) |
Feb 07, 2005 | 26.29 | 26.39 | 25.90 | 26.00 | 328,500 | -0.20(-0.76%) |
Feb 04, 2005 | 26.10 | 26.34 | 26.05 | 26.20 | 1,062,600 | +0.20(+0.77%) |
Feb 03, 2005 | 26.13 | 26.30 | 26.00 | 26.00 | 941,000 | -0.69(-2.59%) |
Feb 02, 2005 | 26.02 | 26.69 | 26.02 | 26.69 | 614,000 | +0.59(+2.26%) |