Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 25.02 | 25.08 | 24.12 | 24.86 | 1,512,341 | -0.20(-0.81%) |
Apr 28, 2005 | 25.20 | 25.49 | 25.02 | 25.07 | 462,366 | -0.08(-0.30%) |
Apr 27, 2005 | 25.00 | 25.37 | 24.68 | 25.14 | 628,334 | +0.16(+0.63%) |
Apr 26, 2005 | 24.83 | 25.01 | 24.65 | 24.98 | 574,697 | +0.23(+0.94%) |
Apr 25, 2005 | 24.82 | 24.96 | 24.57 | 24.75 | 1,312,169 | +0.01(+0.03%) |
Apr 22, 2005 | 24.98 | 25.09 | 24.68 | 24.74 | 445,597 | -0.35(-1.41%) |
Apr 21, 2005 | 24.59 | 25.18 | 24.59 | 25.10 | 615,424 | +0.50(+2.05%) |
Apr 20, 2005 | 24.98 | 25.16 | 24.57 | 24.59 | 861,780 | -0.20(-0.82%) |
Apr 19, 2005 | 24.12 | 24.91 | 24.12 | 24.79 | 827,575 | +0.64(+2.64%) |
Apr 18, 2005 | 24.71 | 24.74 | 23.96 | 24.16 | 1,478,402 | -0.56(-2.25%) |
Apr 15, 2005 | 24.68 | 25.13 | 24.61 | 24.71 | 1,190,920 | -0.02(-0.06%) |
Apr 14, 2005 | 25.25 | 25.25 | 24.67 | 24.73 | 1,016,967 | -0.47(-1.88%) |
Apr 13, 2005 | 25.17 | 25.23 | 25.10 | 25.20 | 575,230 | -0.02(-0.09%) |
Apr 12, 2005 | 25.34 | 25.34 | 25.11 | 25.22 | 1,354,093 | -0.11(-0.44%) |
Apr 11, 2005 | 25.25 | 25.57 | 25.19 | 25.34 | 1,247,618 | +0.19(+0.75%) |
Apr 08, 2005 | 25.51 | 25.51 | 25.04 | 25.15 | 461,701 | -0.18(-0.71%) |
Apr 07, 2005 | 24.79 | 25.40 | 24.79 | 25.33 | 580,420 | +0.59(+2.37%) |
Apr 06, 2005 | 24.79 | 24.79 | 24.68 | 24.74 | 1,664,999 | -0.01(-0.03%) |
Apr 05, 2005 | 24.76 | 24.84 | 24.64 | 24.75 | 1,481,996 | -0.05(-0.18%) |
Apr 04, 2005 | 25.10 | 25.26 | 24.76 | 24.79 | 1,977,370 | -0.33(-1.32%) |
Apr 01, 2005 | 25.40 | 25.61 | 24.32 | 25.13 | 1,434,215 | -0.20(-0.77%) |
Mar 31, 2005 | 25.56 | 25.62 | 25.19 | 25.32 | 917,413 | -0.32(-1.23%) |
Mar 30, 2005 | 25.10 | 25.73 | 25.06 | 25.64 | 1,742,460 | +0.62(+2.46%) |
Mar 29, 2005 | 25.21 | 25.55 | 24.54 | 25.02 | 2,229,050 | -0.61(-2.37%) |
Mar 28, 2005 | 25.34 | 25.69 | 25.29 | 25.63 | 517,201 | +0.35(+1.37%) |
Mar 24, 2005 | 25.11 | 25.58 | 25.11 | 25.28 | 704,330 | +0.25(+0.99%) |
Mar 23, 2005 | 25.10 | 25.17 | 24.78 | 25.04 | 1,232,179 | -0.41(-1.62%) |
Mar 22, 2005 | 25.92 | 26.00 | 25.40 | 25.45 | 1,497,302 | -0.05(-0.21%) |
Mar 21, 2005 | 25.52 | 25.73 | 25.47 | 25.50 | 384,507 | -0.12(-0.47%) |
Mar 18, 2005 | 25.54 | 25.62 | 25.33 | 25.62 | 689,291 | +0.09(+0.35%) |
Mar 17, 2005 | 25.57 | 25.70 | 25.28 | 25.53 | 501,363 | -0.07(-0.26%) |
Mar 16, 2005 | 25.47 | 25.67 | 25.43 | 25.60 | 480,201 | +0.01(+0.03%) |
Mar 15, 2005 | 25.88 | 25.95 | 25.44 | 25.59 | 2,383,571 | -0.26(-0.99%) |
Mar 14, 2005 | 25.85 | 26.15 | 25.81 | 25.85 | 1,289,942 | +0.19(+0.73%) |
Mar 11, 2005 | 25.69 | 25.73 | 25.40 | 25.66 | 947,758 | -0.03(-0.12%) |
Mar 10, 2005 | 25.88 | 25.91 | 25.65 | 25.69 | 1,015,902 | -0.09(-0.35%) |
Mar 09, 2005 | 25.92 | 25.92 | 25.36 | 25.78 | 846,607 | -0.14(-0.55%) |
Mar 08, 2005 | 25.85 | 25.96 | 25.58 | 25.92 | 830,237 | -0.12(-0.46%) |
Mar 07, 2005 | 25.28 | 26.22 | 25.28 | 26.04 | 589,338 | +0.04(+0.14%) |
Mar 04, 2005 | 25.94 | 26.07 | 25.73 | 26.00 | 940,172 | +0.14(+0.52%) |
Mar 03, 2005 | 26.25 | 26.29 | 25.59 | 25.87 | 607,039 | -0.23(-0.89%) |
Mar 02, 2005 | 26.27 | 26.30 | 26.00 | 26.10 | 1,151,791 | -0.17(-0.66%) |
Mar 01, 2005 | 25.92 | 26.30 | 25.92 | 26.27 | 1,432,618 | +0.43(+1.66%) |
Feb 28, 2005 | 25.92 | 26.07 | 25.63 | 25.85 | 719,370 | -0.13(-0.49%) |
Feb 25, 2005 | 25.55 | 26.06 | 25.55 | 25.97 | 903,571 | +0.43(+1.68%) |
Feb 24, 2005 | 25.64 | 25.73 | 25.14 | 25.55 | 1,109,068 | +0.04(+0.15%) |
Feb 23, 2005 | 25.25 | 25.61 | 25.25 | 25.51 | 940,971 | +0.26(+1.01%) |
Feb 22, 2005 | 25.84 | 25.89 | 25.12 | 25.25 | 836,226 | -0.40(-1.55%) |
Feb 18, 2005 | 25.40 | 25.70 | 25.36 | 25.65 | 1,350,766 | +0.33(+1.31%) |
Feb 17, 2005 | 25.03 | 25.73 | 24.98 | 25.32 | 1,692,150 | +0.16(+0.63%) |
Feb 16, 2005 | 25.36 | 25.36 | 24.76 | 25.16 | 1,801,820 | -0.22(-0.86%) |
Feb 15, 2005 | 24.64 | 25.56 | 24.61 | 25.38 | 3,525,381 | -0.34(-1.31%) |
Feb 14, 2005 | 25.51 | 25.95 | 25.51 | 25.72 | 1,693,881 | +0.21(+0.82%) |
Feb 11, 2005 | 24.85 | 25.57 | 24.85 | 25.51 | 1,109,068 | +0.64(+2.57%) |
Feb 10, 2005 | 25.03 | 25.16 | 24.79 | 24.87 | 1,683,766 | -0.29(-1.13%) |
Feb 09, 2005 | 25.36 | 25.38 | 25.03 | 25.16 | 1,670,190 | -0.24(-0.95%) |
Feb 08, 2005 | 25.43 | 25.46 | 25.13 | 25.40 | 1,453,647 | +0.04(+0.15%) |
Feb 07, 2005 | 25.40 | 25.46 | 25.07 | 25.36 | 1,542,820 | +0.13(+0.51%) |
Feb 04, 2005 | 24.98 | 25.23 | 24.84 | 25.23 | 1,228,719 | +0.34(+1.36%) |
Feb 03, 2005 | 24.94 | 24.96 | 24.69 | 24.89 | 1,694,812 | -0.01(-0.03%) |
Feb 02, 2005 | 24.94 | 24.94 | 24.79 | 24.90 | 1,428,359 | +0.11(+0.45%) |