Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 24.04 | 24.06 | 23.38 | 23.91 | 3,032,433 | -0.13(-0.53%) |
Apr 28, 2005 | 24.50 | 24.50 | 23.96 | 24.04 | 1,585,123 | -0.50(-2.04%) |
Apr 27, 2005 | 24.23 | 24.80 | 23.98 | 24.54 | 1,133,031 | +0.32(+1.33%) |
Apr 26, 2005 | 24.24 | 24.58 | 24.01 | 24.22 | 872,391 | -0.10(-0.41%) |
Apr 25, 2005 | 24.06 | 24.38 | 23.93 | 24.32 | 768,472 | +0.27(+1.13%) |
Apr 22, 2005 | 24.60 | 24.60 | 23.92 | 24.05 | 1,367,340 | -0.61(-2.46%) |
Apr 21, 2005 | 24.56 | 24.66 | 24.13 | 24.65 | 1,020,148 | +0.59(+2.43%) |
Apr 20, 2005 | 24.63 | 24.63 | 23.99 | 24.07 | 1,412,157 | -0.49(-1.98%) |
Apr 19, 2005 | 24.90 | 24.94 | 24.45 | 24.55 | 884,016 | -0.20(-0.81%) |
Apr 18, 2005 | 24.21 | 24.82 | 24.06 | 24.75 | 1,562,854 | +0.72(+3.00%) |
Apr 15, 2005 | 24.56 | 24.63 | 23.92 | 24.03 | 1,768,592 | -0.86(-3.44%) |
Apr 14, 2005 | 25.26 | 25.37 | 24.80 | 24.89 | 1,750,245 | -0.40(-1.58%) |
Apr 13, 2005 | 25.78 | 25.85 | 25.28 | 25.29 | 819,451 | -0.41(-1.61%) |
Apr 12, 2005 | 25.70 | 25.77 | 25.24 | 25.70 | 1,180,229 | -0.08(-0.30%) |
Apr 11, 2005 | 25.88 | 25.95 | 25.73 | 25.78 | 459,374 | +0.10(+0.39%) |
Apr 08, 2005 | 25.88 | 25.98 | 25.59 | 25.68 | 751,665 | -0.31(-1.18%) |
Apr 07, 2005 | 25.95 | 26.18 | 25.83 | 25.99 | 1,002,641 | +0.05(+0.19%) |
Apr 06, 2005 | 26.20 | 26.24 | 25.91 | 25.94 | 563,014 | -0.09(-0.33%) |
Apr 05, 2005 | 25.70 | 26.25 | 25.70 | 26.03 | 681,639 | +0.35(+1.36%) |
Apr 04, 2005 | 25.73 | 25.87 | 25.53 | 25.68 | 1,583,722 | -0.06(-0.22%) |
Apr 01, 2005 | 26.37 | 26.41 | 25.68 | 25.73 | 1,065,385 | -0.51(-1.93%) |
Mar 31, 2005 | 26.70 | 26.73 | 26.16 | 26.24 | 1,093,816 | -0.46(-1.74%) |
Mar 30, 2005 | 26.06 | 26.77 | 26.06 | 26.70 | 1,521,959 | +0.74(+2.86%) |
Mar 29, 2005 | 25.88 | 26.23 | 25.80 | 25.96 | 1,431,064 | +0.09(+0.36%) |
Mar 28, 2005 | 25.81 | 26.17 | 25.65 | 25.87 | 2,265,922 | -0.16(-0.63%) |
Mar 24, 2005 | 26.20 | 26.41 | 25.98 | 26.03 | 2,411,437 | -0.04(-0.16%) |
Mar 23, 2005 | 26.10 | 26.16 | 25.81 | 26.08 | 1,492,407 | -0.05(-0.19%) |
Mar 22, 2005 | 25.08 | 26.38 | 25.05 | 26.13 | 3,027,251 | +1.08(+4.30%) |
Mar 21, 2005 | 25.05 | 25.17 | 24.75 | 25.05 | 1,298,574 | +0.05(+0.20%) |
Mar 18, 2005 | 25.17 | 25.17 | 24.93 | 25.00 | 1,520,838 | -0.16(-0.65%) |
Mar 17, 2005 | 25.18 | 25.28 | 24.95 | 25.16 | 926,732 | -0.01(-0.06%) |
Mar 16, 2005 | 25.65 | 25.70 | 25.15 | 25.18 | 1,133,591 | -0.47(-1.84%) |
Mar 15, 2005 | 25.35 | 25.75 | 25.35 | 25.65 | 1,340,029 | +0.33(+1.30%) |
Mar 14, 2005 | 25.27 | 25.38 | 25.15 | 25.32 | 913,007 | +0.15(+0.60%) |
Mar 11, 2005 | 25.13 | 25.33 | 25.03 | 25.17 | 1,226,726 | +0.00(+0.00%) |
Mar 10, 2005 | 25.13 | 25.32 | 25.00 | 25.17 | 1,088,073 | +0.16(+0.66%) |
Mar 09, 2005 | 24.61 | 25.10 | 24.50 | 25.00 | 1,572,238 | +0.39(+1.60%) |
Mar 08, 2005 | 24.78 | 24.96 | 24.48 | 24.61 | 976,031 | +0.01(+0.03%) |
Mar 07, 2005 | 24.60 | 24.72 | 24.39 | 24.60 | 1,081,771 | -0.03(-0.12%) |
Mar 04, 2005 | 24.85 | 24.85 | 24.25 | 24.63 | 2,194,915 | -0.22(-0.89%) |
Mar 03, 2005 | 25.13 | 25.28 | 24.51 | 24.85 | 804,326 | -0.14(-0.54%) |
Mar 02, 2005 | 25.35 | 25.42 | 24.90 | 24.99 | 731,778 | -0.36(-1.44%) |
Mar 01, 2005 | 24.87 | 25.38 | 24.86 | 25.35 | 1,100,398 | +0.59(+2.36%) |
Feb 28, 2005 | 24.58 | 24.86 | 24.49 | 24.77 | 581,781 | +0.20(+0.81%) |
Feb 25, 2005 | 24.42 | 24.70 | 24.11 | 24.57 | 822,532 | +0.21(+0.85%) |
Feb 24, 2005 | 24.06 | 24.51 | 23.67 | 24.36 | 1,287,229 | +0.26(+1.10%) |
Feb 23, 2005 | 24.99 | 24.99 | 24.03 | 24.10 | 1,607,391 | +0.07(+0.30%) |
Feb 22, 2005 | 24.28 | 24.47 | 24.00 | 24.03 | 756,427 | -0.51(-2.09%) |
Feb 18, 2005 | 24.80 | 24.99 | 24.46 | 24.54 | 521,978 | -0.27(-1.09%) |
Feb 17, 2005 | 25.06 | 25.15 | 24.66 | 24.81 | 355,175 | -0.26(-1.05%) |
Feb 16, 2005 | 24.97 | 25.12 | 24.90 | 25.08 | 442,988 | +0.05(+0.20%) |
Feb 15, 2005 | 24.75 | 25.37 | 24.75 | 25.03 | 786,819 | +0.45(+1.83%) |
Feb 14, 2005 | 24.74 | 24.74 | 24.47 | 24.58 | 396,210 | -0.24(-0.98%) |
Feb 11, 2005 | 24.38 | 24.93 | 24.19 | 24.82 | 401,392 | +0.44(+1.82%) |
Feb 10, 2005 | 24.58 | 24.67 | 24.18 | 24.38 | 765,531 | -0.06(-0.26%) |
Feb 09, 2005 | 24.78 | 24.88 | 24.39 | 24.44 | 504,471 | -0.37(-1.50%) |
Feb 08, 2005 | 24.45 | 24.95 | 24.45 | 24.81 | 463,996 | -0.12(-0.49%) |
Feb 07, 2005 | 24.83 | 25.13 | 24.80 | 24.93 | 508,393 | +0.04(+0.17%) |
Feb 04, 2005 | 24.86 | 24.93 | 24.73 | 24.89 | 541,165 | +0.01(+0.03%) |
Feb 03, 2005 | 24.92 | 25.03 | 24.58 | 24.88 | 834,577 | -0.10(-0.40%) |
Feb 02, 2005 | 24.99 | 25.13 | 24.88 | 24.98 | 825,053 | +0.14(+0.55%) |