Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 24.51 | 24.96 | 22.77 | 23.10 | 685,359 | +0.06(+0.26%) |
Apr 28, 2005 | 23.34 | 24.42 | 23.01 | 23.04 | 193,698 | -0.45(-1.92%) |
Apr 27, 2005 | 22.80 | 23.73 | 22.53 | 23.49 | 216,727 | +0.57(+2.49%) |
Apr 26, 2005 | 23.52 | 24.12 | 22.92 | 22.92 | 157,202 | -0.78(-3.29%) |
Apr 25, 2005 | 23.58 | 23.76 | 23.34 | 23.70 | 66,836 | +0.24(+1.02%) |
Apr 22, 2005 | 24.03 | 24.33 | 23.22 | 23.46 | 128,600 | -0.63(-2.62%) |
Apr 21, 2005 | 23.52 | 24.33 | 23.52 | 24.09 | 178,109 | +0.84(+3.61%) |
Apr 20, 2005 | 24.30 | 24.48 | 23.16 | 23.25 | 178,952 | -0.78(-3.25%) |
Apr 19, 2005 | 23.16 | 24.12 | 22.65 | 24.03 | 238,541 | +1.05(+4.57%) |
Apr 18, 2005 | 22.50 | 23.28 | 22.50 | 22.98 | 180,314 | +0.48(+2.13%) |
Apr 15, 2005 | 23.34 | 23.37 | 22.50 | 22.50 | 254,689 | -0.78(-3.35%) |
Apr 14, 2005 | 23.79 | 24.03 | 23.22 | 23.28 | 135,061 | -0.45(-1.90%) |
Apr 13, 2005 | 24.06 | 24.30 | 23.70 | 23.73 | 198,467 | -0.51(-2.10%) |
Apr 12, 2005 | 23.94 | 24.42 | 23.76 | 24.24 | 163,486 | +0.42(+1.76%) |
Apr 11, 2005 | 23.94 | 24.24 | 23.58 | 23.82 | 166,093 | -0.21(-0.87%) |
Apr 08, 2005 | 24.60 | 25.05 | 23.85 | 24.03 | 213,829 | -0.40(-1.66%) |
Apr 07, 2005 | 24.00 | 24.72 | 23.94 | 24.43 | 128,973 | +0.34(+1.43%) |
Apr 06, 2005 | 24.00 | 24.48 | 23.70 | 24.09 | 237,158 | +0.39(+1.65%) |
Apr 05, 2005 | 24.24 | 24.45 | 23.55 | 23.70 | 157,224 | -0.30(-1.25%) |
Apr 04, 2005 | 23.91 | 24.33 | 23.79 | 24.00 | 101,475 | -0.09(-0.37%) |
Apr 01, 2005 | 24.75 | 24.93 | 23.79 | 24.09 | 170,274 | -0.36(-1.47%) |
Mar 31, 2005 | 24.60 | 24.60 | 23.85 | 24.45 | 121,705 | +0.18(+0.74%) |
Mar 30, 2005 | 23.16 | 24.48 | 23.16 | 24.27 | 219,014 | +1.36(+5.96%) |
Mar 29, 2005 | 24.00 | 24.18 | 22.65 | 22.91 | 232,794 | -1.09(-4.56%) |
Mar 28, 2005 | 24.30 | 24.54 | 23.79 | 24.00 | 175,316 | -0.09(-0.37%) |
Mar 24, 2005 | 24.06 | 24.84 | 23.91 | 24.09 | 125,644 | +0.00(+0.00%) |
Mar 23, 2005 | 24.42 | 24.90 | 24.00 | 24.09 | 159,560 | -0.14(-0.56%) |
Mar 22, 2005 | 24.78 | 25.02 | 24.00 | 24.23 | 241,655 | -0.46(-1.88%) |
Mar 21, 2005 | 24.18 | 24.84 | 23.73 | 24.69 | 218,107 | +0.63(+2.62%) |
Mar 18, 2005 | 24.48 | 24.78 | 23.52 | 24.06 | 423,357 | -0.48(-1.96%) |
Mar 17, 2005 | 25.17 | 25.59 | 24.45 | 24.54 | 203,192 | -0.72(-2.85%) |
Mar 16, 2005 | 25.59 | 25.95 | 24.99 | 25.26 | 178,060 | -0.45(-1.75%) |
Mar 15, 2005 | 27.09 | 27.11 | 25.53 | 25.71 | 203,571 | -1.38(-5.09%) |
Mar 14, 2005 | 27.18 | 27.51 | 26.73 | 27.09 | 115,694 | +0.03(+0.11%) |
Mar 11, 2005 | 26.70 | 27.42 | 26.70 | 27.06 | 151,082 | +0.27(+1.01%) |
Mar 10, 2005 | 26.88 | 27.30 | 26.52 | 26.79 | 238,572 | -0.30(-1.11%) |
Mar 09, 2005 | 27.60 | 28.05 | 26.88 | 27.09 | 304,689 | -0.69(-2.48%) |
Mar 08, 2005 | 28.20 | 28.53 | 27.63 | 27.78 | 139,945 | -0.48(-1.70%) |
Mar 07, 2005 | 28.23 | 29.10 | 28.23 | 28.26 | 118,445 | -0.18(-0.63%) |
Mar 04, 2005 | 28.71 | 28.95 | 28.05 | 28.44 | 110,766 | +0.09(+0.32%) |
Mar 03, 2005 | 28.80 | 28.95 | 28.17 | 28.35 | 146,938 | -0.21(-0.74%) |
Mar 02, 2005 | 28.74 | 29.04 | 28.27 | 28.56 | 131,020 | -0.33(-1.14%) |
Mar 01, 2005 | 28.86 | 29.13 | 28.41 | 28.89 | 114,936 | +0.33(+1.16%) |
Feb 28, 2005 | 29.10 | 29.55 | 28.05 | 28.56 | 175,338 | -0.54(-1.86%) |
Feb 25, 2005 | 28.23 | 29.22 | 27.66 | 29.10 | 169,010 | +0.90(+3.19%) |
Feb 24, 2005 | 27.00 | 28.35 | 27.00 | 28.20 | 226,320 | +0.97(+3.58%) |
Feb 23, 2005 | 27.90 | 28.23 | 26.94 | 27.23 | 243,997 | -0.64(-2.31%) |
Feb 22, 2005 | 28.50 | 29.61 | 27.75 | 27.87 | 207,647 | -0.87(-3.03%) |
Feb 18, 2005 | 29.31 | 29.70 | 28.56 | 28.74 | 109,696 | -0.33(-1.14%) |
Feb 17, 2005 | 29.70 | 30.27 | 28.98 | 29.07 | 107,418 | -0.57(-1.92%) |
Feb 16, 2005 | 30.36 | 30.36 | 28.74 | 29.64 | 200,647 | -0.55(-1.84%) |
Feb 15, 2005 | 29.91 | 30.90 | 29.91 | 30.20 | 165,262 | -0.02(-0.05%) |
Feb 14, 2005 | 29.70 | 30.33 | 29.49 | 30.21 | 189,449 | +0.63(+2.13%) |
Feb 11, 2005 | 28.44 | 29.82 | 28.14 | 29.58 | 104,345 | +0.93(+3.25%) |
Feb 10, 2005 | 29.10 | 29.40 | 28.23 | 28.65 | 146,541 | -0.42(-1.44%) |
Feb 09, 2005 | 30.18 | 30.75 | 28.98 | 29.07 | 282,753 | -1.30(-4.30%) |
Feb 08, 2005 | 29.22 | 30.57 | 28.89 | 30.38 | 403,296 | +1.36(+4.71%) |
Feb 07, 2005 | 29.49 | 29.49 | 28.71 | 29.01 | 206,921 | -0.09(-0.31%) |
Feb 04, 2005 | 27.30 | 29.55 | 27.15 | 29.10 | 334,323 | +1.68(+6.13%) |
Feb 03, 2005 | 27.63 | 27.69 | 26.70 | 27.42 | 205,141 | -0.42(-1.51%) |
Feb 02, 2005 | 27.69 | 28.20 | 27.30 | 27.84 | 154,688 | -0.06(-0.22%) |