Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 23.40 | 23.46 | 22.75 | 23.22 | 43,097 | -0.18(-0.76%) |
Apr 28, 2005 | 23.65 | 23.65 | 23.40 | 23.40 | 23,241 | -0.34(-1.42%) |
Apr 27, 2005 | 23.31 | 23.86 | 23.09 | 23.74 | 13,651 | +0.37(+1.59%) |
Apr 26, 2005 | 24.02 | 24.15 | 23.22 | 23.36 | 23,015 | -0.61(-2.55%) |
Apr 25, 2005 | 24.20 | 24.20 | 23.88 | 23.98 | 12,861 | -0.18(-0.73%) |
Apr 22, 2005 | 24.23 | 24.30 | 23.99 | 24.15 | 19,405 | -0.04(-0.18%) |
Apr 21, 2005 | 23.66 | 24.29 | 23.65 | 24.20 | 17,148 | +0.63(+2.67%) |
Apr 20, 2005 | 23.93 | 23.93 | 23.57 | 23.57 | 26,512 | -0.43(-1.77%) |
Apr 19, 2005 | 23.55 | 24.04 | 23.55 | 23.99 | 19,292 | +0.44(+1.88%) |
Apr 18, 2005 | 23.58 | 23.71 | 23.35 | 23.55 | 17,148 | -0.03(-0.11%) |
Apr 15, 2005 | 24.24 | 24.38 | 23.58 | 23.58 | 15,907 | -0.62(-2.56%) |
Apr 14, 2005 | 24.35 | 24.55 | 24.20 | 24.20 | 14,892 | -0.11(-0.44%) |
Apr 13, 2005 | 24.69 | 25.06 | 24.30 | 24.30 | 15,117 | -0.39(-1.58%) |
Apr 12, 2005 | 24.91 | 24.91 | 24.19 | 24.69 | 24,256 | -0.21(-0.85%) |
Apr 11, 2005 | 24.95 | 25.17 | 24.91 | 24.91 | 18,276 | +0.07(+0.29%) |
Apr 08, 2005 | 25.47 | 25.47 | 24.84 | 24.84 | 9,815 | -0.59(-2.34%) |
Apr 07, 2005 | 25.39 | 25.48 | 25.23 | 25.43 | 6,994 | +0.14(+0.56%) |
Apr 06, 2005 | 25.22 | 25.48 | 25.22 | 25.29 | 20,984 | +0.18(+0.71%) |
Apr 05, 2005 | 25.22 | 25.53 | 25.11 | 25.11 | 17,825 | +0.02(+0.07%) |
Apr 04, 2005 | 24.11 | 25.82 | 24.11 | 25.09 | 46,707 | +0.98(+4.08%) |
Apr 01, 2005 | 24.24 | 24.34 | 23.27 | 24.11 | 88,000 | -0.09(-0.37%) |
Mar 31, 2005 | 24.39 | 24.53 | 24.06 | 24.20 | 35,651 | -0.13(-0.55%) |
Mar 30, 2005 | 24.24 | 24.47 | 24.24 | 24.33 | 30,235 | +0.18(+0.73%) |
Mar 29, 2005 | 24.89 | 24.93 | 24.15 | 24.15 | 15,343 | -0.73(-2.92%) |
Mar 28, 2005 | 24.55 | 24.95 | 24.49 | 24.88 | 20,533 | +0.38(+1.56%) |
Mar 24, 2005 | 24.53 | 24.77 | 24.48 | 24.50 | 21,887 | +0.00(+0.00%) |
Mar 23, 2005 | 24.48 | 24.79 | 24.48 | 24.50 | 25,948 | +0.02(+0.07%) |
Mar 22, 2005 | 24.75 | 24.75 | 24.48 | 24.48 | 15,005 | -0.26(-1.04%) |
Mar 21, 2005 | 24.64 | 24.86 | 24.64 | 24.74 | 9,928 | +0.12(+0.50%) |
Mar 18, 2005 | 24.96 | 24.96 | 24.61 | 24.61 | 54,718 | -0.29(-1.17%) |
Mar 17, 2005 | 25.00 | 25.08 | 24.91 | 24.91 | 12,635 | -0.09(-0.35%) |
Mar 16, 2005 | 25.26 | 25.31 | 24.99 | 25.00 | 14,666 | -0.27(-1.05%) |
Mar 15, 2005 | 25.39 | 25.57 | 25.26 | 25.26 | 16,697 | -0.08(-0.31%) |
Mar 14, 2005 | 25.19 | 25.47 | 25.17 | 25.34 | 11,169 | +0.09(+0.35%) |
Mar 11, 2005 | 25.44 | 25.44 | 25.09 | 25.25 | 13,425 | -0.19(-0.73%) |
Mar 10, 2005 | 25.44 | 25.70 | 25.43 | 25.44 | 17,825 | +0.05(+0.21%) |
Mar 09, 2005 | 26.10 | 26.12 | 25.39 | 25.39 | 53,025 | -0.78(-2.98%) |
Mar 08, 2005 | 26.41 | 26.45 | 26.16 | 26.17 | 32,266 | -0.22(-0.84%) |
Mar 07, 2005 | 26.35 | 26.67 | 26.31 | 26.39 | 10,717 | -0.05(-0.20%) |
Mar 04, 2005 | 26.56 | 26.65 | 26.35 | 26.44 | 22,000 | -0.07(-0.27%) |
Mar 03, 2005 | 26.54 | 26.57 | 26.24 | 26.51 | 20,194 | -0.02(-0.07%) |
Mar 02, 2005 | 26.10 | 26.59 | 26.10 | 26.53 | 34,297 | +0.43(+1.63%) |
Mar 01, 2005 | 25.66 | 26.10 | 25.40 | 26.10 | 27,189 | +0.48(+1.87%) |
Feb 28, 2005 | 25.75 | 25.75 | 25.31 | 25.62 | 22,789 | -0.12(-0.45%) |
Feb 25, 2005 | 25.04 | 25.74 | 24.98 | 25.74 | 22,564 | +0.61(+2.43%) |
Feb 24, 2005 | 25.04 | 25.17 | 24.82 | 25.13 | 16,133 | +0.09(+0.35%) |
Feb 23, 2005 | 24.86 | 25.23 | 24.86 | 25.04 | 69,384 | +0.31(+1.25%) |
Feb 22, 2005 | 25.39 | 25.48 | 24.55 | 24.73 | 92,174 | -0.80(-3.12%) |
Feb 18, 2005 | 25.44 | 25.60 | 25.28 | 25.53 | 19,179 | +0.16(+0.63%) |
Feb 17, 2005 | 25.88 | 25.96 | 25.37 | 25.37 | 20,082 | -0.48(-1.85%) |
Feb 16, 2005 | 25.44 | 25.96 | 25.36 | 25.85 | 24,594 | +0.35(+1.39%) |
Feb 15, 2005 | 25.54 | 25.80 | 25.31 | 25.49 | 21,661 | -0.06(-0.24%) |
Feb 14, 2005 | 25.59 | 25.80 | 25.45 | 25.55 | 31,025 | -0.11(-0.41%) |
Feb 11, 2005 | 25.42 | 25.79 | 25.26 | 25.66 | 25,723 | +0.20(+0.77%) |
Feb 10, 2005 | 25.31 | 25.60 | 25.31 | 25.47 | 23,353 | +0.15(+0.60%) |
Feb 09, 2005 | 25.86 | 25.93 | 25.24 | 25.31 | 46,256 | -0.45(-1.75%) |
Feb 08, 2005 | 25.84 | 25.90 | 25.70 | 25.77 | 9,928 | -0.07(-0.27%) |
Feb 07, 2005 | 25.70 | 25.93 | 25.66 | 25.84 | 22,000 | +0.20(+0.76%) |
Feb 04, 2005 | 25.09 | 25.66 | 25.09 | 25.64 | 16,020 | +0.60(+2.41%) |
Feb 03, 2005 | 25.72 | 25.72 | 24.92 | 25.04 | 17,487 | -0.87(-3.35%) |
Feb 02, 2005 | 25.70 | 25.92 | 25.65 | 25.91 | 23,128 | +0.15(+0.58%) |