Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 23.35 | 24.13 | 23.14 | 23.89 | 384,752 | +0.70(+3.03%) |
Apr 28, 2005 | 23.72 | 23.84 | 22.87 | 23.19 | 263,619 | -0.68(-2.86%) |
Apr 27, 2005 | 23.58 | 23.95 | 23.22 | 23.87 | 519,749 | +0.08(+0.33%) |
Apr 26, 2005 | 24.94 | 24.94 | 23.72 | 23.80 | 409,141 | -1.41(-5.61%) |
Apr 25, 2005 | 24.31 | 25.41 | 24.31 | 25.21 | 506,998 | +0.95(+3.91%) |
Apr 22, 2005 | 25.99 | 26.38 | 23.98 | 24.26 | 609,208 | -1.48(-5.76%) |
Apr 21, 2005 | 25.20 | 26.03 | 25.17 | 25.74 | 558,812 | +1.33(+5.47%) |
Apr 20, 2005 | 25.25 | 25.35 | 24.16 | 24.41 | 371,495 | -0.63(-2.53%) |
Apr 19, 2005 | 23.31 | 25.22 | 23.31 | 25.04 | 398,818 | +0.79(+3.26%) |
Apr 18, 2005 | 23.49 | 24.57 | 23.49 | 24.25 | 351,964 | +0.58(+2.46%) |
Apr 15, 2005 | 24.55 | 24.62 | 23.57 | 23.67 | 429,987 | -0.85(-3.47%) |
Apr 14, 2005 | 25.99 | 25.99 | 24.00 | 24.52 | 587,754 | -1.56(-5.99%) |
Apr 13, 2005 | 26.43 | 27.00 | 25.90 | 26.08 | 326,260 | -0.48(-1.82%) |
Apr 12, 2005 | 26.72 | 26.72 | 25.53 | 26.56 | 929,295 | -0.16(-0.59%) |
Apr 11, 2005 | 27.24 | 27.58 | 26.50 | 26.72 | 492,831 | -0.77(-2.80%) |
Apr 08, 2005 | 28.50 | 28.50 | 27.47 | 27.49 | 390,014 | -0.92(-3.23%) |
Apr 07, 2005 | 28.60 | 28.73 | 28.08 | 28.41 | 380,502 | -0.21(-0.73%) |
Apr 06, 2005 | 28.36 | 29.05 | 28.36 | 28.62 | 477,752 | +0.03(+0.10%) |
Apr 05, 2005 | 28.76 | 29.46 | 28.42 | 28.59 | 475,222 | -0.10(-0.34%) |
Apr 04, 2005 | 30.38 | 30.38 | 28.08 | 28.69 | 878,899 | -1.69(-5.56%) |
Apr 01, 2005 | 28.66 | 30.58 | 28.66 | 30.38 | 1,139,381 | +2.71(+9.79%) |
Mar 31, 2005 | 27.57 | 28.07 | 27.46 | 27.67 | 334,153 | -0.02(-0.07%) |
Mar 30, 2005 | 26.93 | 27.89 | 26.93 | 27.69 | 588,361 | +0.86(+3.20%) |
Mar 29, 2005 | 27.22 | 27.85 | 26.80 | 26.83 | 556,686 | -0.51(-1.88%) |
Mar 28, 2005 | 27.55 | 27.98 | 26.96 | 27.34 | 485,039 | -0.18(-0.65%) |
Mar 24, 2005 | 27.69 | 27.86 | 27.27 | 27.52 | 499,813 | +0.00(+0.00%) |
Mar 23, 2005 | 28.21 | 28.21 | 27.46 | 27.52 | 568,628 | -0.94(-3.30%) |
Mar 22, 2005 | 28.64 | 28.82 | 28.22 | 28.46 | 885,679 | -0.20(-0.69%) |
Mar 21, 2005 | 28.76 | 28.85 | 28.19 | 28.66 | 643,008 | -0.26(-0.89%) |
Mar 18, 2005 | 29.05 | 29.07 | 28.66 | 28.91 | 539,483 | -0.39(-1.32%) |
Mar 17, 2005 | 29.18 | 29.89 | 29.10 | 29.30 | 653,026 | +0.04(+0.14%) |
Mar 16, 2005 | 30.19 | 30.43 | 28.06 | 29.26 | 1,297,451 | -1.18(-3.86%) |
Mar 15, 2005 | 31.79 | 31.79 | 29.16 | 30.44 | 1,625,533 | -2.79(-8.39%) |
Mar 14, 2005 | 34.44 | 34.45 | 32.73 | 33.22 | 765,963 | -1.35(-3.92%) |
Mar 11, 2005 | 35.78 | 35.83 | 34.33 | 34.58 | 723,763 | -1.20(-3.34%) |
Mar 10, 2005 | 35.56 | 36.27 | 34.88 | 35.77 | 581,075 | +0.21(+0.58%) |
Mar 09, 2005 | 35.53 | 35.88 | 35.23 | 35.56 | 187,518 | +0.04(+0.11%) |
Mar 08, 2005 | 35.57 | 36.13 | 35.43 | 35.52 | 344,880 | -0.66(-1.83%) |
Mar 07, 2005 | 35.72 | 36.93 | 35.63 | 36.19 | 360,667 | +0.60(+1.69%) |
Mar 04, 2005 | 35.32 | 35.65 | 35.18 | 35.58 | 292,966 | +0.31(+0.87%) |
Mar 03, 2005 | 35.54 | 35.67 | 34.74 | 35.28 | 353,280 | -0.51(-1.44%) |
Mar 02, 2005 | 35.18 | 35.97 | 34.67 | 35.79 | 296,204 | +0.77(+2.20%) |
Mar 01, 2005 | 35.50 | 35.57 | 34.87 | 35.02 | 394,669 | -0.48(-1.36%) |
Feb 28, 2005 | 35.57 | 35.76 | 34.93 | 35.50 | 541,203 | -0.02(-0.06%) |
Feb 25, 2005 | 34.34 | 35.53 | 34.29 | 35.52 | 423,511 | +1.93(+5.74%) |
Feb 24, 2005 | 32.66 | 33.83 | 32.62 | 33.60 | 277,280 | +0.94(+2.87%) |
Feb 23, 2005 | 31.87 | 33.20 | 31.74 | 32.66 | 280,114 | +0.93(+2.93%) |
Feb 22, 2005 | 32.85 | 33.00 | 31.47 | 31.73 | 414,403 | -1.12(-3.40%) |
Feb 18, 2005 | 34.52 | 34.52 | 32.63 | 32.85 | 312,801 | -0.92(-2.72%) |
Feb 17, 2005 | 34.37 | 34.87 | 33.70 | 33.77 | 444,762 | -0.53(-1.56%) |
Feb 16, 2005 | 33.27 | 34.53 | 33.15 | 34.30 | 314,116 | +0.94(+2.81%) |
Feb 15, 2005 | 32.32 | 33.72 | 32.32 | 33.36 | 593,016 | +1.05(+3.24%) |
Feb 14, 2005 | 32.02 | 32.68 | 32.00 | 32.31 | 629,144 | -0.79(-2.39%) |
Feb 11, 2005 | 34.00 | 34.00 | 32.36 | 33.10 | 674,075 | -0.82(-2.42%) |
Feb 10, 2005 | 34.54 | 34.54 | 33.25 | 33.92 | 786,506 | -0.52(-1.52%) |
Feb 09, 2005 | 35.77 | 35.82 | 34.29 | 34.45 | 392,342 | -1.24(-3.46%) |
Feb 08, 2005 | 35.48 | 35.82 | 34.84 | 35.68 | 705,244 | +0.21(+0.58%) |
Feb 07, 2005 | 35.43 | 35.97 | 35.13 | 35.48 | 583,301 | +0.05(+0.14%) |
Feb 04, 2005 | 33.84 | 36.33 | 33.84 | 35.43 | 664,057 | +1.63(+4.82%) |
Feb 03, 2005 | 33.94 | 33.94 | 32.98 | 33.80 | 350,952 | +0.05(+0.15%) |
Feb 02, 2005 | 34.59 | 34.59 | 33.15 | 33.75 | 442,030 | -0.08(-0.23%) |