Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 24.66 | 25.56 | 24.66 | 25.05 | 176,616 | +0.53(+2.15%) |
Apr 28, 2005 | 25.25 | 25.25 | 24.38 | 24.52 | 141,649 | -0.72(-2.87%) |
Apr 27, 2005 | 25.52 | 25.53 | 25.17 | 25.25 | 53,023 | -0.28(-1.08%) |
Apr 26, 2005 | 25.68 | 25.87 | 25.25 | 25.52 | 87,990 | -0.16(-0.61%) |
Apr 25, 2005 | 24.76 | 25.79 | 24.73 | 25.68 | 105,792 | +0.96(+3.88%) |
Apr 22, 2005 | 26.15 | 26.15 | 24.30 | 24.72 | 119,397 | -1.53(-5.81%) |
Apr 21, 2005 | 24.92 | 26.54 | 24.92 | 26.24 | 111,259 | +1.40(+5.63%) |
Apr 20, 2005 | 25.01 | 25.15 | 24.61 | 24.84 | 148,643 | -0.28(-1.10%) |
Apr 19, 2005 | 24.30 | 25.18 | 24.22 | 25.12 | 110,369 | +0.72(+2.93%) |
Apr 18, 2005 | 24.34 | 24.51 | 24.08 | 24.40 | 70,570 | -0.02(-0.10%) |
Apr 15, 2005 | 24.99 | 24.99 | 24.29 | 24.43 | 91,042 | -0.55(-2.20%) |
Apr 14, 2005 | 25.68 | 25.69 | 24.98 | 24.98 | 120,923 | -0.86(-3.32%) |
Apr 13, 2005 | 25.97 | 25.97 | 25.61 | 25.83 | 87,609 | -0.13(-0.51%) |
Apr 12, 2005 | 25.35 | 26.11 | 25.35 | 25.97 | 161,994 | +0.54(+2.13%) |
Apr 11, 2005 | 24.92 | 25.56 | 24.92 | 25.43 | 206,879 | +0.50(+2.02%) |
Apr 08, 2005 | 25.09 | 25.32 | 24.90 | 24.92 | 64,085 | -0.20(-0.81%) |
Apr 07, 2005 | 25.44 | 25.75 | 25.08 | 25.13 | 132,113 | -0.21(-0.84%) |
Apr 06, 2005 | 25.64 | 25.76 | 25.34 | 25.34 | 129,315 | -0.22(-0.86%) |
Apr 05, 2005 | 25.68 | 25.72 | 25.07 | 25.56 | 110,115 | -0.11(-0.43%) |
Apr 04, 2005 | 25.05 | 25.91 | 24.95 | 25.67 | 290,165 | +0.50(+2.00%) |
Apr 01, 2005 | 25.13 | 25.61 | 24.93 | 25.17 | 181,321 | +0.13(+0.53%) |
Mar 31, 2005 | 24.66 | 25.14 | 24.58 | 25.03 | 171,530 | +0.24(+0.98%) |
Mar 30, 2005 | 25.17 | 25.56 | 24.68 | 24.79 | 377,901 | -0.78(-3.05%) |
Mar 29, 2005 | 26.03 | 26.12 | 24.90 | 25.57 | 157,035 | -0.53(-2.02%) |
Mar 28, 2005 | 25.94 | 26.09 | 25.88 | 26.09 | 136,817 | +0.17(+0.64%) |
Mar 24, 2005 | 25.91 | 26.03 | 25.83 | 25.93 | 58,363 | +0.09(+0.37%) |
Mar 23, 2005 | 25.56 | 26.31 | 23.32 | 25.83 | 451,396 | -0.31(-1.20%) |
Mar 22, 2005 | 26.66 | 26.66 | 26.07 | 26.15 | 98,544 | -0.60(-2.23%) |
Mar 21, 2005 | 26.76 | 26.78 | 26.46 | 26.75 | 51,370 | +0.09(+0.32%) |
Mar 18, 2005 | 26.78 | 26.78 | 26.56 | 26.66 | 124,102 | -0.04(-0.15%) |
Mar 17, 2005 | 26.11 | 26.72 | 25.95 | 26.70 | 105,410 | +0.57(+2.17%) |
Mar 16, 2005 | 26.74 | 26.74 | 25.70 | 26.13 | 673,153 | -0.70(-2.61%) |
Mar 15, 2005 | 26.74 | 27.07 | 26.73 | 26.83 | 48,827 | +0.09(+0.32%) |
Mar 14, 2005 | 26.86 | 26.87 | 26.66 | 26.75 | 202,429 | -0.11(-0.41%) |
Mar 11, 2005 | 26.82 | 26.98 | 26.60 | 26.86 | 128,807 | +0.04(+0.15%) |
Mar 10, 2005 | 26.66 | 26.87 | 26.60 | 26.82 | 105,665 | +0.09(+0.32%) |
Mar 09, 2005 | 27.33 | 27.39 | 26.66 | 26.73 | 79,216 | -0.60(-2.19%) |
Mar 08, 2005 | 27.29 | 27.38 | 27.24 | 27.33 | 53,023 | +0.04(+0.14%) |
Mar 07, 2005 | 27.30 | 27.41 | 27.13 | 27.29 | 49,081 | +0.00(+0.00%) |
Mar 04, 2005 | 27.33 | 27.43 | 27.28 | 27.29 | 109,479 | +0.02(+0.09%) |
Mar 03, 2005 | 27.07 | 27.36 | 26.94 | 27.27 | 116,345 | +0.24(+0.90%) |
Mar 02, 2005 | 27.33 | 27.37 | 26.62 | 27.02 | 80,615 | -0.23(-0.84%) |
Mar 01, 2005 | 26.86 | 27.49 | 26.85 | 27.25 | 194,927 | +0.44(+1.64%) |
Feb 28, 2005 | 27.13 | 27.27 | 26.62 | 26.81 | 93,203 | -0.21(-0.79%) |
Feb 25, 2005 | 26.35 | 27.06 | 26.08 | 27.02 | 220,103 | +0.97(+3.71%) |
Feb 24, 2005 | 26.04 | 26.09 | 25.65 | 26.05 | 128,552 | +0.09(+0.36%) |
Feb 23, 2005 | 25.95 | 26.08 | 25.52 | 25.96 | 70,443 | +0.16(+0.61%) |
Feb 22, 2005 | 25.91 | 25.91 | 24.55 | 25.80 | 179,032 | -0.23(-0.88%) |
Feb 18, 2005 | 25.44 | 26.17 | 25.40 | 26.03 | 172,675 | +0.22(+0.85%) |
Feb 17, 2005 | 26.46 | 26.46 | 25.75 | 25.81 | 50,480 | -0.38(-1.44%) |
Feb 16, 2005 | 25.95 | 26.54 | 25.87 | 26.19 | 87,481 | +0.25(+0.97%) |
Feb 15, 2005 | 25.94 | 26.20 | 25.77 | 25.94 | 72,859 | +0.02(+0.09%) |
Feb 14, 2005 | 25.17 | 26.31 | 25.05 | 25.91 | 258,122 | +0.83(+3.32%) |
Feb 11, 2005 | 24.80 | 25.34 | 24.65 | 25.08 | 85,701 | +0.19(+0.76%) |
Feb 10, 2005 | 23.55 | 24.93 | 23.51 | 24.89 | 244,898 | +1.38(+5.89%) |
Feb 09, 2005 | 23.65 | 24.04 | 23.13 | 23.51 | 100,070 | -0.09(-0.37%) |
Feb 08, 2005 | 24.42 | 24.69 | 23.05 | 23.59 | 293,852 | -0.81(-3.32%) |
Feb 07, 2005 | 24.38 | 25.61 | 24.15 | 24.40 | 447,709 | +0.14(+0.58%) |
Feb 04, 2005 | 23.70 | 24.32 | 23.59 | 24.26 | 161,485 | +0.57(+2.39%) |
Feb 03, 2005 | 23.93 | 23.99 | 22.48 | 23.70 | 98,671 | -0.21(-0.89%) |
Feb 02, 2005 | 23.91 | 24.03 | 23.74 | 23.91 | 151,821 | +0.10(+0.43%) |