Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 25.35 | 25.74 | 25.03 | 25.74 | 783,713 | +0.49(+1.93%) |
Apr 28, 2005 | 25.41 | 25.41 | 25.19 | 25.25 | 215,550 | -0.20(-0.80%) |
Apr 27, 2005 | 25.18 | 25.48 | 25.08 | 25.46 | 333,634 | +0.21(+0.83%) |
Apr 26, 2005 | 25.05 | 25.26 | 24.87 | 25.25 | 525,989 | +0.09(+0.34%) |
Apr 25, 2005 | 24.69 | 25.16 | 24.67 | 25.16 | 806,205 | +0.47(+1.90%) |
Apr 22, 2005 | 24.59 | 24.73 | 24.50 | 24.69 | 635,170 | +0.11(+0.43%) |
Apr 21, 2005 | 24.55 | 24.67 | 24.35 | 24.58 | 388,225 | +0.08(+0.31%) |
Apr 20, 2005 | 24.46 | 24.72 | 24.33 | 24.51 | 432,975 | -0.05(-0.19%) |
Apr 19, 2005 | 24.26 | 24.55 | 24.26 | 24.55 | 485,222 | +0.20(+0.82%) |
Apr 18, 2005 | 24.05 | 24.35 | 23.84 | 24.35 | 583,860 | +0.36(+1.49%) |
Apr 15, 2005 | 24.13 | 24.22 | 23.87 | 24.00 | 448,204 | -0.04(-0.16%) |
Apr 14, 2005 | 23.97 | 24.16 | 23.76 | 24.03 | 808,782 | -0.01(-0.05%) |
Apr 13, 2005 | 23.84 | 24.18 | 23.84 | 24.05 | 719,985 | +0.23(+0.95%) |
Apr 12, 2005 | 23.47 | 23.91 | 23.37 | 23.82 | 816,748 | +0.30(+1.27%) |
Apr 11, 2005 | 23.52 | 23.61 | 23.35 | 23.52 | 590,186 | +0.35(+1.49%) |
Apr 08, 2005 | 23.37 | 23.38 | 23.06 | 23.18 | 702,881 | -0.19(-0.82%) |
Apr 07, 2005 | 23.19 | 23.37 | 23.10 | 23.37 | 587,374 | +0.17(+0.74%) |
Apr 06, 2005 | 23.22 | 23.28 | 23.05 | 23.20 | 531,613 | +0.10(+0.43%) |
Apr 05, 2005 | 23.11 | 23.15 | 22.97 | 23.10 | 379,321 | +0.05(+0.22%) |
Apr 04, 2005 | 23.09 | 23.13 | 22.75 | 23.05 | 607,758 | -0.09(-0.37%) |
Apr 01, 2005 | 23.09 | 23.23 | 22.66 | 23.13 | 1,510,493 | +0.39(+1.73%) |
Mar 31, 2005 | 23.05 | 23.22 | 22.74 | 22.74 | 604,244 | -0.24(-1.06%) |
Mar 30, 2005 | 22.83 | 23.03 | 22.81 | 22.98 | 1,019,647 | +0.17(+0.75%) |
Mar 29, 2005 | 22.69 | 23.03 | 22.69 | 22.81 | 545,202 | +0.02(+0.07%) |
Mar 28, 2005 | 23.10 | 23.15 | 22.71 | 22.80 | 487,565 | -0.35(-1.51%) |
Mar 24, 2005 | 23.09 | 23.33 | 23.01 | 23.15 | 619,941 | +0.11(+0.48%) |
Mar 23, 2005 | 23.09 | 23.20 | 22.80 | 23.04 | 819,325 | -0.23(-1.01%) |
Mar 22, 2005 | 23.83 | 24.01 | 23.27 | 23.27 | 578,471 | -0.52(-2.19%) |
Mar 21, 2005 | 24.05 | 24.13 | 23.67 | 23.79 | 360,109 | -0.28(-1.17%) |
Mar 18, 2005 | 24.48 | 24.49 | 24.07 | 24.07 | 589,717 | -0.36(-1.48%) |
Mar 17, 2005 | 24.29 | 24.48 | 24.29 | 24.44 | 303,644 | +0.26(+1.06%) |
Mar 16, 2005 | 24.16 | 24.30 | 23.94 | 24.18 | 589,249 | -0.02(-0.09%) |
Mar 15, 2005 | 24.33 | 24.55 | 24.05 | 24.20 | 472,102 | +0.06(+0.27%) |
Mar 14, 2005 | 23.95 | 24.26 | 23.95 | 24.14 | 584,094 | +0.19(+0.80%) |
Mar 11, 2005 | 24.35 | 24.37 | 23.94 | 23.94 | 498,811 | -0.45(-1.84%) |
Mar 10, 2005 | 24.20 | 24.56 | 24.20 | 24.39 | 691,167 | +0.19(+0.79%) |
Mar 09, 2005 | 25.12 | 25.12 | 23.92 | 24.20 | 542,156 | -0.92(-3.67%) |
Mar 08, 2005 | 25.37 | 25.37 | 25.07 | 25.12 | 433,443 | -0.24(-0.96%) |
Mar 07, 2005 | 25.10 | 25.43 | 25.01 | 25.37 | 545,904 | +0.21(+0.83%) |
Mar 04, 2005 | 24.71 | 25.16 | 24.67 | 25.16 | 635,405 | +0.58(+2.36%) |
Mar 03, 2005 | 24.33 | 24.58 | 24.25 | 24.58 | 607,055 | +0.09(+0.35%) |
Mar 02, 2005 | 24.63 | 24.63 | 24.41 | 24.49 | 447,735 | -0.14(-0.55%) |
Mar 01, 2005 | 24.35 | 24.69 | 24.35 | 24.63 | 488,737 | +0.21(+0.86%) |
Feb 28, 2005 | 24.64 | 24.64 | 24.08 | 24.42 | 609,867 | -0.22(-0.90%) |
Feb 25, 2005 | 23.99 | 24.64 | 23.92 | 24.64 | 878,368 | +0.65(+2.72%) |
Feb 24, 2005 | 24.25 | 24.34 | 23.92 | 23.99 | 1,067,677 | -0.17(-0.71%) |
Feb 23, 2005 | 25.01 | 25.10 | 24.11 | 24.16 | 1,047,059 | -0.52(-2.09%) |
Feb 22, 2005 | 25.30 | 25.31 | 24.58 | 24.67 | 828,932 | -0.82(-3.23%) |
Feb 18, 2005 | 25.91 | 25.91 | 25.42 | 25.50 | 1,249,021 | -0.96(-3.65%) |
Feb 17, 2005 | 26.10 | 26.46 | 26.02 | 26.46 | 755,129 | +0.41(+1.56%) |
Feb 16, 2005 | 25.75 | 26.09 | 25.58 | 26.06 | 715,299 | +0.21(+0.83%) |
Feb 15, 2005 | 25.52 | 25.86 | 25.52 | 25.84 | 742,711 | +0.32(+1.25%) |
Feb 14, 2005 | 25.50 | 25.72 | 25.50 | 25.52 | 742,711 | -0.09(-0.33%) |
Feb 11, 2005 | 25.29 | 25.72 | 25.18 | 25.61 | 1,093,215 | +0.00(+0.00%) |
Feb 10, 2005 | 25.05 | 25.74 | 24.97 | 25.61 | 950,062 | -0.02(-0.08%) |
Feb 09, 2005 | 25.20 | 25.75 | 25.20 | 25.63 | 388,459 | +0.34(+1.35%) |
Feb 08, 2005 | 25.31 | 25.40 | 25.15 | 25.29 | 634,468 | +0.13(+0.51%) |
Feb 07, 2005 | 25.52 | 25.64 | 25.16 | 25.16 | 651,571 | -0.28(-1.11%) |
Feb 04, 2005 | 25.25 | 25.69 | 25.20 | 25.44 | 615,724 | +0.35(+1.39%) |
Feb 03, 2005 | 24.82 | 25.33 | 24.80 | 25.09 | 773,170 | +0.47(+1.92%) |
Feb 02, 2005 | 24.35 | 24.67 | 24.35 | 24.62 | 872,979 | +0.18(+0.75%) |