Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 24.35 | 24.66 | 24.20 | 24.63 | 950,051 | +0.11(+0.47%) |
Apr 28, 2005 | 24.58 | 24.70 | 24.24 | 24.52 | 809,843 | -0.12(-0.49%) |
Apr 27, 2005 | 24.58 | 24.79 | 24.47 | 24.64 | 987,107 | -0.11(-0.43%) |
Apr 26, 2005 | 24.54 | 24.93 | 24.50 | 24.75 | 1,101,428 | +0.10(+0.40%) |
Apr 25, 2005 | 24.35 | 24.70 | 24.09 | 24.65 | 1,190,126 | +0.53(+2.21%) |
Apr 22, 2005 | 24.28 | 24.28 | 23.66 | 24.12 | 1,104,451 | -0.16(-0.66%) |
Apr 21, 2005 | 23.55 | 24.73 | 23.46 | 24.28 | 4,278,516 | -1.22(-4.78%) |
Apr 20, 2005 | 26.14 | 26.26 | 25.46 | 25.49 | 621,146 | -0.57(-2.19%) |
Apr 19, 2005 | 25.70 | 26.10 | 25.65 | 26.06 | 393,555 | +0.38(+1.48%) |
Apr 18, 2005 | 25.59 | 25.91 | 25.30 | 25.68 | 765,165 | +0.10(+0.39%) |
Apr 15, 2005 | 26.10 | 26.14 | 25.49 | 25.59 | 637,441 | -0.56(-2.13%) |
Apr 14, 2005 | 26.45 | 26.57 | 25.99 | 26.14 | 703,405 | -0.29(-1.09%) |
Apr 13, 2005 | 27.10 | 27.10 | 26.43 | 26.43 | 388,036 | -0.67(-2.47%) |
Apr 12, 2005 | 26.79 | 27.15 | 26.70 | 27.10 | 339,416 | +0.24(+0.88%) |
Apr 11, 2005 | 27.28 | 27.28 | 26.78 | 26.86 | 233,242 | -0.27(-1.01%) |
Apr 08, 2005 | 27.18 | 27.24 | 27.04 | 27.14 | 445,985 | -0.05(-0.17%) |
Apr 07, 2005 | 26.95 | 27.30 | 26.95 | 27.18 | 451,635 | +0.31(+1.16%) |
Apr 06, 2005 | 27.24 | 27.43 | 26.87 | 26.87 | 475,419 | -0.38(-1.40%) |
Apr 05, 2005 | 27.47 | 27.47 | 27.18 | 27.25 | 724,299 | -0.26(-0.94%) |
Apr 04, 2005 | 27.08 | 27.59 | 26.69 | 27.51 | 892,102 | +0.43(+1.60%) |
Apr 01, 2005 | 27.02 | 27.20 | 26.25 | 27.08 | 2,760,405 | -0.63(-2.28%) |
Mar 31, 2005 | 27.84 | 28.10 | 27.62 | 27.71 | 322,334 | -0.23(-0.82%) |
Mar 30, 2005 | 27.50 | 28.17 | 27.50 | 27.94 | 397,103 | +0.45(+1.63%) |
Mar 29, 2005 | 28.23 | 28.32 | 27.48 | 27.49 | 509,190 | -0.73(-2.59%) |
Mar 28, 2005 | 28.25 | 28.43 | 28.10 | 28.22 | 421,544 | -0.05(-0.16%) |
Mar 24, 2005 | 28.41 | 28.58 | 28.09 | 28.26 | 688,163 | +0.11(+0.38%) |
Mar 23, 2005 | 28.77 | 28.77 | 28.16 | 28.16 | 387,379 | -0.53(-1.86%) |
Mar 22, 2005 | 28.58 | 28.91 | 28.58 | 28.69 | 440,860 | +0.16(+0.56%) |
Mar 21, 2005 | 28.54 | 28.71 | 28.47 | 28.53 | 494,736 | -0.08(-0.29%) |
Mar 18, 2005 | 28.72 | 28.87 | 28.30 | 28.61 | 593,814 | -0.14(-0.50%) |
Mar 17, 2005 | 28.69 | 28.76 | 28.32 | 28.76 | 466,747 | +0.11(+0.37%) |
Mar 16, 2005 | 28.94 | 29.13 | 28.54 | 28.65 | 471,477 | -0.40(-1.39%) |
Mar 15, 2005 | 28.83 | 29.07 | 28.69 | 29.06 | 432,976 | +0.30(+1.03%) |
Mar 14, 2005 | 29.22 | 29.22 | 28.61 | 28.76 | 569,110 | -0.43(-1.49%) |
Mar 11, 2005 | 29.15 | 29.22 | 29.04 | 29.19 | 301,572 | +0.01(+0.03%) |
Mar 10, 2005 | 29.50 | 29.58 | 28.99 | 29.18 | 461,885 | -0.27(-0.90%) |
Mar 09, 2005 | 30.21 | 30.21 | 29.38 | 29.45 | 1,289,205 | -0.88(-2.89%) |
Mar 08, 2005 | 30.40 | 30.55 | 30.02 | 30.33 | 417,470 | +0.06(+0.20%) |
Mar 07, 2005 | 30.12 | 30.45 | 30.05 | 30.27 | 249,404 | +0.05(+0.18%) |
Mar 04, 2005 | 30.23 | 30.42 | 30.14 | 30.21 | 357,024 | +0.18(+0.58%) |
Mar 03, 2005 | 30.33 | 30.52 | 29.92 | 30.04 | 223,124 | -0.12(-0.40%) |
Mar 02, 2005 | 30.61 | 30.69 | 30.11 | 30.16 | 459,388 | -0.45(-1.47%) |
Mar 01, 2005 | 30.00 | 30.61 | 29.87 | 30.61 | 505,248 | +0.61(+2.03%) |
Feb 28, 2005 | 29.68 | 30.29 | 29.63 | 30.00 | 906,030 | +0.24(+0.82%) |
Feb 25, 2005 | 29.30 | 29.84 | 29.12 | 29.76 | 308,668 | +0.35(+1.19%) |
Feb 24, 2005 | 29.30 | 29.42 | 28.99 | 29.41 | 338,628 | +0.11(+0.39%) |
Feb 23, 2005 | 29.68 | 29.69 | 29.19 | 29.29 | 607,218 | -0.42(-1.41%) |
Feb 22, 2005 | 30.04 | 30.10 | 29.68 | 29.71 | 276,868 | -0.26(-0.86%) |
Feb 18, 2005 | 30.06 | 30.08 | 29.82 | 29.97 | 340,730 | -0.09(-0.30%) |
Feb 17, 2005 | 30.33 | 30.33 | 30.04 | 30.06 | 590,267 | -0.27(-0.88%) |
Feb 16, 2005 | 30.26 | 30.43 | 30.21 | 30.33 | 543,881 | +0.08(+0.25%) |
Feb 15, 2005 | 30.32 | 30.63 | 30.06 | 30.25 | 278,445 | -0.19(-0.63%) |
Feb 14, 2005 | 30.44 | 30.55 | 29.97 | 30.44 | 229,957 | -0.08(-0.25%) |
Feb 11, 2005 | 30.24 | 30.66 | 29.89 | 30.52 | 328,115 | +0.31(+1.03%) |
Feb 10, 2005 | 29.97 | 30.20 | 29.69 | 30.20 | 279,890 | +0.43(+1.43%) |
Feb 09, 2005 | 30.59 | 30.71 | 29.78 | 29.78 | 330,481 | -0.90(-2.93%) |
Feb 08, 2005 | 30.45 | 30.74 | 30.45 | 30.68 | 223,386 | +0.10(+0.32%) |
Feb 07, 2005 | 30.29 | 30.97 | 30.20 | 30.58 | 430,479 | +0.14(+0.47%) |
Feb 04, 2005 | 29.76 | 30.46 | 29.76 | 30.43 | 430,348 | +0.58(+1.94%) |
Feb 03, 2005 | 29.68 | 29.86 | 29.62 | 29.85 | 280,941 | +0.25(+0.85%) |
Feb 02, 2005 | 29.38 | 29.77 | 29.30 | 29.60 | 658,597 | -0.16(-0.54%) |