Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 22.69 | 22.80 | 22.30 | 22.52 | 81,231 | -0.15(-0.68%) |
Apr 28, 2005 | 22.96 | 23.03 | 22.52 | 22.67 | 187,623 | -0.31(-1.34%) |
Apr 27, 2005 | 22.56 | 23.46 | 22.56 | 22.98 | 168,786 | +0.19(+0.83%) |
Apr 26, 2005 | 22.58 | 23.10 | 21.69 | 22.79 | 274,362 | -0.51(-2.21%) |
Apr 25, 2005 | 23.52 | 23.61 | 23.12 | 23.31 | 276,465 | -0.09(-0.40%) |
Apr 22, 2005 | 24.46 | 24.46 | 23.26 | 23.40 | 251,846 | -0.87(-3.60%) |
Apr 21, 2005 | 23.51 | 24.28 | 23.47 | 24.28 | 109,595 | +0.71(+3.02%) |
Apr 20, 2005 | 23.90 | 24.29 | 23.44 | 23.56 | 115,537 | -0.43(-1.79%) |
Apr 19, 2005 | 23.62 | 23.99 | 23.38 | 23.99 | 74,259 | +0.20(+0.83%) |
Apr 18, 2005 | 23.37 | 23.96 | 23.14 | 23.80 | 89,067 | +0.41(+1.76%) |
Apr 15, 2005 | 23.98 | 24.28 | 23.38 | 23.38 | 87,793 | -0.63(-2.61%) |
Apr 14, 2005 | 24.14 | 24.47 | 23.98 | 24.01 | 74,296 | -0.17(-0.71%) |
Apr 13, 2005 | 24.66 | 24.75 | 24.18 | 24.18 | 60,713 | -0.65(-2.62%) |
Apr 12, 2005 | 24.33 | 25.04 | 24.01 | 24.83 | 59,660 | +0.40(+1.65%) |
Apr 11, 2005 | 24.75 | 24.75 | 24.34 | 24.43 | 99,155 | -0.36(-1.45%) |
Apr 08, 2005 | 25.04 | 25.04 | 24.75 | 24.79 | 111,081 | -0.14(-0.55%) |
Apr 07, 2005 | 24.97 | 25.17 | 24.68 | 24.93 | 88,547 | +0.01(+0.03%) |
Apr 06, 2005 | 24.92 | 25.30 | 24.92 | 24.92 | 71,205 | -0.09(-0.38%) |
Apr 05, 2005 | 24.76 | 25.11 | 24.56 | 25.01 | 74,093 | +0.47(+1.92%) |
Apr 04, 2005 | 24.32 | 24.77 | 24.32 | 24.54 | 65,114 | +0.03(+0.14%) |
Apr 01, 2005 | 24.81 | 25.12 | 24.29 | 24.51 | 84,731 | -0.18(-0.73%) |
Mar 31, 2005 | 25.06 | 25.11 | 24.42 | 24.69 | 133,141 | -0.36(-1.44%) |
Mar 30, 2005 | 24.75 | 25.25 | 24.51 | 25.05 | 138,272 | +0.37(+1.49%) |
Mar 29, 2005 | 25.05 | 25.51 | 24.51 | 24.68 | 128,720 | -0.71(-2.80%) |
Mar 28, 2005 | 25.33 | 25.52 | 24.94 | 25.39 | 82,496 | +0.31(+1.23%) |
Mar 24, 2005 | 25.47 | 25.47 | 25.03 | 25.08 | 53,705 | -0.21(-0.81%) |
Mar 23, 2005 | 25.15 | 25.62 | 25.15 | 25.29 | 55,816 | -0.08(-0.30%) |
Mar 22, 2005 | 25.48 | 25.67 | 25.27 | 25.37 | 80,942 | -0.19(-0.74%) |
Mar 21, 2005 | 25.52 | 25.56 | 24.95 | 25.55 | 94,102 | +0.26(+1.02%) |
Mar 18, 2005 | 24.88 | 25.82 | 24.66 | 25.30 | 782,010 | +0.31(+1.24%) |
Mar 17, 2005 | 25.09 | 25.19 | 24.64 | 24.99 | 147,409 | +0.12(+0.48%) |
Mar 16, 2005 | 24.87 | 25.36 | 24.83 | 24.87 | 82,732 | -0.06(-0.24%) |
Mar 15, 2005 | 25.39 | 25.47 | 24.90 | 24.93 | 110,895 | -0.25(-0.99%) |
Mar 14, 2005 | 25.25 | 25.45 | 24.91 | 25.18 | 96,857 | +0.09(+0.38%) |
Mar 11, 2005 | 25.56 | 25.61 | 24.97 | 25.08 | 105,543 | -0.38(-1.48%) |
Mar 10, 2005 | 25.07 | 25.53 | 24.95 | 25.46 | 180,612 | +0.33(+1.30%) |
Mar 09, 2005 | 25.38 | 25.60 | 24.94 | 25.13 | 107,169 | -0.28(-1.11%) |
Mar 08, 2005 | 25.56 | 25.68 | 25.25 | 25.42 | 87,768 | -0.27(-1.04%) |
Mar 07, 2005 | 25.00 | 25.70 | 24.99 | 25.68 | 149,499 | +0.63(+2.50%) |
Mar 04, 2005 | 25.38 | 25.59 | 25.06 | 25.06 | 192,454 | -0.37(-1.45%) |
Mar 03, 2005 | 25.62 | 25.63 | 25.07 | 25.43 | 64,763 | -0.09(-0.37%) |
Mar 02, 2005 | 25.50 | 25.67 | 25.26 | 25.52 | 63,069 | -0.15(-0.57%) |
Mar 01, 2005 | 25.19 | 25.68 | 25.00 | 25.67 | 152,323 | +0.33(+1.29%) |
Feb 28, 2005 | 25.48 | 25.68 | 25.11 | 25.34 | 102,434 | -0.35(-1.37%) |
Feb 25, 2005 | 25.46 | 25.70 | 25.05 | 25.69 | 86,662 | +0.33(+1.32%) |
Feb 24, 2005 | 24.88 | 25.36 | 24.75 | 25.36 | 96,951 | +0.41(+1.65%) |
Feb 23, 2005 | 25.31 | 25.43 | 24.92 | 24.94 | 104,404 | -0.14(-0.55%) |
Feb 22, 2005 | 25.56 | 26.00 | 25.08 | 25.08 | 371,555 | -0.67(-2.60%) |
Feb 18, 2005 | 25.67 | 25.92 | 25.56 | 25.75 | 323,218 | +0.14(+0.54%) |
Feb 17, 2005 | 25.52 | 25.70 | 25.29 | 25.61 | 293,049 | -0.13(-0.50%) |
Feb 16, 2005 | 25.51 | 25.85 | 25.34 | 25.74 | 114,501 | +0.02(+0.07%) |
Feb 15, 2005 | 25.48 | 26.09 | 25.45 | 25.73 | 97,783 | -0.03(-0.13%) |
Feb 14, 2005 | 25.91 | 26.08 | 25.54 | 25.76 | 73,834 | -0.20(-0.76%) |
Feb 11, 2005 | 25.56 | 26.09 | 25.43 | 25.96 | 98,455 | +0.22(+0.87%) |
Feb 10, 2005 | 25.49 | 25.86 | 25.18 | 25.73 | 181,484 | +0.17(+0.67%) |
Feb 09, 2005 | 25.40 | 25.83 | 25.33 | 25.56 | 123,587 | -0.07(-0.27%) |
Feb 08, 2005 | 25.31 | 25.85 | 25.31 | 25.63 | 121,618 | +0.13(+0.50%) |
Feb 07, 2005 | 25.12 | 25.64 | 25.11 | 25.50 | 84,375 | +0.11(+0.44%) |
Feb 04, 2005 | 24.61 | 25.46 | 24.43 | 25.39 | 86,239 | +0.71(+2.88%) |
Feb 03, 2005 | 24.88 | 24.90 | 24.47 | 24.68 | 105,904 | +0.00(+0.00%) |
Feb 02, 2005 | 24.15 | 24.97 | 23.92 | 24.68 | 128,455 | +0.27(+1.12%) |