Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 25.50 | 25.97 | 24.56 | 24.86 | 912,100 | -0.25(-1.00%) |
Apr 28, 2005 | 24.50 | 26.17 | 24.35 | 25.11 | 2,503,000 | +2.41(+10.62%) |
Apr 27, 2005 | 23.45 | 23.45 | 22.55 | 22.70 | 407,800 | -0.75(-3.20%) |
Apr 26, 2005 | 23.41 | 23.65 | 23.15 | 23.45 | 325,100 | +0.05(+0.21%) |
Apr 25, 2005 | 22.80 | 23.56 | 22.70 | 23.40 | 322,700 | +0.72(+3.17%) |
Apr 22, 2005 | 23.50 | 23.56 | 22.50 | 22.68 | 243,800 | -0.82(-3.49%) |
Apr 21, 2005 | 23.05 | 23.65 | 22.86 | 23.50 | 274,700 | +0.59(+2.58%) |
Apr 20, 2005 | 23.44 | 23.45 | 22.81 | 22.91 | 215,400 | -0.54(-2.30%) |
Apr 19, 2005 | 23.65 | 23.83 | 23.06 | 23.45 | 393,600 | -0.03(-0.13%) |
Apr 18, 2005 | 23.32 | 23.79 | 23.02 | 23.48 | 444,100 | +0.12(+0.51%) |
Apr 15, 2005 | 24.00 | 24.25 | 23.25 | 23.36 | 435,300 | -0.50(-2.10%) |
Apr 14, 2005 | 24.50 | 24.78 | 23.66 | 23.86 | 305,600 | -0.69(-2.81%) |
Apr 13, 2005 | 25.25 | 25.45 | 24.40 | 24.55 | 642,200 | -0.76(-3.00%) |
Apr 12, 2005 | 24.01 | 25.43 | 24.00 | 25.31 | 744,800 | +1.31(+5.46%) |
Apr 11, 2005 | 23.82 | 24.07 | 23.44 | 24.00 | 196,000 | +0.23(+0.97%) |
Apr 08, 2005 | 24.10 | 24.25 | 23.66 | 23.77 | 173,100 | -0.33(-1.37%) |
Apr 07, 2005 | 23.84 | 24.20 | 23.45 | 24.10 | 228,700 | +0.30(+1.26%) |
Apr 06, 2005 | 24.20 | 24.66 | 23.80 | 23.80 | 317,000 | -0.18(-0.75%) |
Apr 05, 2005 | 23.15 | 24.75 | 23.15 | 23.98 | 511,100 | +0.90(+3.90%) |
Apr 04, 2005 | 23.67 | 23.67 | 23.07 | 23.08 | 331,500 | -0.56(-2.37%) |
Apr 01, 2005 | 23.90 | 24.03 | 23.28 | 23.64 | 249,800 | -0.12(-0.51%) |
Mar 31, 2005 | 24.00 | 24.10 | 23.57 | 23.76 | 262,000 | -0.19(-0.79%) |
Mar 30, 2005 | 23.70 | 24.04 | 23.31 | 23.95 | 300,600 | +0.45(+1.91%) |
Mar 29, 2005 | 24.34 | 24.34 | 23.50 | 23.50 | 233,900 | -0.81(-3.33%) |
Mar 28, 2005 | 23.57 | 24.39 | 23.55 | 24.31 | 499,900 | +0.75(+3.18%) |
Mar 24, 2005 | 23.60 | 23.75 | 23.53 | 23.56 | 179,200 | -0.04(-0.17%) |
Mar 23, 2005 | 23.75 | 23.88 | 23.46 | 23.60 | 183,500 | -0.22(-0.92%) |
Mar 22, 2005 | 24.26 | 24.42 | 23.69 | 23.82 | 291,500 | -0.43(-1.77%) |
Mar 21, 2005 | 24.48 | 24.67 | 24.14 | 24.25 | 279,300 | -0.34(-1.38%) |
Mar 18, 2005 | 24.21 | 24.82 | 24.12 | 24.59 | 681,300 | +0.38(+1.57%) |
Mar 17, 2005 | 23.40 | 24.28 | 23.30 | 24.21 | 689,300 | +0.77(+3.28%) |
Mar 16, 2005 | 22.92 | 23.65 | 22.92 | 23.44 | 354,200 | +0.47(+2.05%) |
Mar 15, 2005 | 22.95 | 23.56 | 22.60 | 22.97 | 275,400 | +0.12(+0.53%) |
Mar 14, 2005 | 22.90 | 23.06 | 22.80 | 22.85 | 198,400 | +0.01(+0.04%) |
Mar 11, 2005 | 23.00 | 23.25 | 22.71 | 22.84 | 221,800 | -0.19(-0.83%) |
Mar 10, 2005 | 22.53 | 23.25 | 22.50 | 23.03 | 344,400 | +0.50(+2.22%) |
Mar 09, 2005 | 22.65 | 22.96 | 22.42 | 22.53 | 160,200 | -0.19(-0.84%) |
Mar 08, 2005 | 23.15 | 23.33 | 22.67 | 22.72 | 178,900 | -0.43(-1.86%) |
Mar 07, 2005 | 22.70 | 23.70 | 22.70 | 23.15 | 507,700 | +0.28(+1.22%) |
Mar 04, 2005 | 22.72 | 23.05 | 22.50 | 22.87 | 330,600 | +0.25(+1.11%) |
Mar 03, 2005 | 22.69 | 22.76 | 22.32 | 22.62 | 259,400 | -0.03(-0.13%) |
Mar 02, 2005 | 22.20 | 22.82 | 21.76 | 22.65 | 557,400 | +0.45(+2.03%) |
Mar 01, 2005 | 22.30 | 22.45 | 21.86 | 22.20 | 346,200 | +0.04(+0.18%) |
Feb 28, 2005 | 22.10 | 22.37 | 21.90 | 22.16 | 349,200 | +0.16(+0.73%) |
Feb 25, 2005 | 22.05 | 22.30 | 21.85 | 22.00 | 288,800 | -0.25(-1.12%) |
Feb 24, 2005 | 21.80 | 22.44 | 21.48 | 22.25 | 416,200 | +0.39(+1.78%) |
Feb 23, 2005 | 22.12 | 22.37 | 21.76 | 21.86 | 395,700 | +0.18(+0.83%) |
Feb 22, 2005 | 22.60 | 22.65 | 21.68 | 21.68 | 441,000 | -1.00(-4.41%) |
Feb 18, 2005 | 22.73 | 22.85 | 22.49 | 22.68 | 148,300 | +0.02(+0.09%) |
Feb 17, 2005 | 22.80 | 23.00 | 22.45 | 22.66 | 272,900 | -0.09(-0.40%) |
Feb 16, 2005 | 22.45 | 22.80 | 22.26 | 22.75 | 190,500 | +0.11(+0.49%) |
Feb 15, 2005 | 22.50 | 22.71 | 22.17 | 22.64 | 399,200 | +0.04(+0.18%) |
Feb 14, 2005 | 22.41 | 22.85 | 22.41 | 22.60 | 275,300 | +0.10(+0.44%) |
Feb 11, 2005 | 22.45 | 22.55 | 22.01 | 22.50 | 422,500 | +0.08(+0.36%) |
Feb 10, 2005 | 22.15 | 22.49 | 22.01 | 22.42 | 289,000 | +0.44(+2.00%) |
Feb 09, 2005 | 22.51 | 22.95 | 21.88 | 21.98 | 793,300 | -0.48(-2.14%) |
Feb 08, 2005 | 23.05 | 23.18 | 22.40 | 22.46 | 581,400 | -0.59(-2.56%) |
Feb 07, 2005 | 23.65 | 23.90 | 22.94 | 23.05 | 485,500 | -0.72(-3.03%) |
Feb 04, 2005 | 22.50 | 23.99 | 22.26 | 23.77 | 1,115,500 | +1.23(+5.46%) |
Feb 03, 2005 | 21.46 | 22.78 | 21.39 | 22.54 | 1,058,300 | +1.11(+5.18%) |
Feb 02, 2005 | 21.65 | 21.87 | 21.35 | 21.43 | 837,300 | -0.10(-0.46%) |