Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 23.40 | 23.50 | 22.76 | 23.26 | 299,200 | -0.06(-0.26%) |
Apr 28, 2005 | 23.56 | 23.77 | 23.20 | 23.32 | 374,900 | -0.46(-1.93%) |
Apr 27, 2005 | 23.80 | 23.83 | 23.24 | 23.78 | 398,100 | -0.22(-0.92%) |
Apr 26, 2005 | 23.83 | 24.66 | 23.60 | 24.00 | 752,000 | +0.17(+0.71%) |
Apr 25, 2005 | 23.20 | 23.85 | 23.20 | 23.83 | 309,800 | +0.83(+3.61%) |
Apr 22, 2005 | 23.59 | 23.59 | 22.90 | 23.00 | 261,800 | -0.59(-2.50%) |
Apr 21, 2005 | 23.48 | 23.79 | 23.20 | 23.59 | 370,300 | +0.36(+1.55%) |
Apr 20, 2005 | 23.13 | 23.70 | 23.07 | 23.23 | 841,200 | +0.10(+0.43%) |
Apr 19, 2005 | 22.20 | 23.17 | 22.20 | 23.13 | 546,800 | +1.07(+4.85%) |
Apr 18, 2005 | 22.04 | 22.26 | 21.98 | 22.06 | 644,100 | +0.02(+0.09%) |
Apr 15, 2005 | 22.07 | 22.33 | 21.80 | 22.04 | 651,000 | +0.00(+0.00%) |
Apr 14, 2005 | 22.46 | 22.75 | 21.79 | 22.04 | 339,600 | -0.42(-1.87%) |
Apr 13, 2005 | 22.96 | 22.96 | 22.32 | 22.46 | 319,900 | -0.49(-2.14%) |
Apr 12, 2005 | 22.41 | 23.11 | 22.16 | 22.95 | 257,800 | +0.54(+2.41%) |
Apr 11, 2005 | 22.83 | 22.84 | 22.16 | 22.41 | 427,600 | -0.43(-1.88%) |
Apr 08, 2005 | 23.00 | 23.20 | 22.76 | 22.84 | 145,300 | -0.15(-0.65%) |
Apr 07, 2005 | 22.98 | 23.08 | 22.75 | 22.99 | 186,700 | +0.00(+0.00%) |
Apr 06, 2005 | 23.02 | 23.25 | 22.85 | 22.99 | 353,000 | +0.02(+0.09%) |
Apr 05, 2005 | 22.98 | 23.23 | 22.87 | 22.97 | 278,900 | -0.01(-0.04%) |
Apr 04, 2005 | 23.19 | 23.19 | 22.53 | 22.98 | 483,300 | -0.21(-0.91%) |
Apr 01, 2005 | 23.16 | 23.82 | 22.75 | 23.19 | 425,700 | +0.20(+0.87%) |
Mar 31, 2005 | 23.42 | 23.42 | 22.74 | 22.99 | 920,400 | -0.43(-1.84%) |
Mar 30, 2005 | 23.35 | 23.56 | 23.18 | 23.42 | 570,000 | +0.25(+1.08%) |
Mar 29, 2005 | 24.10 | 24.28 | 23.12 | 23.17 | 387,800 | -1.02(-4.22%) |
Mar 28, 2005 | 24.04 | 24.40 | 23.83 | 24.19 | 502,700 | +0.31(+1.30%) |
Mar 24, 2005 | 23.62 | 24.21 | 23.62 | 23.88 | 372,600 | +0.32(+1.36%) |
Mar 23, 2005 | 23.34 | 23.98 | 23.34 | 23.56 | 422,600 | -0.28(-1.17%) |
Mar 22, 2005 | 24.10 | 24.36 | 23.71 | 23.84 | 273,500 | -0.19(-0.79%) |
Mar 21, 2005 | 23.92 | 24.03 | 23.67 | 24.03 | 247,000 | +0.11(+0.46%) |
Mar 18, 2005 | 23.60 | 24.09 | 23.60 | 23.92 | 455,400 | +0.34(+1.44%) |
Mar 17, 2005 | 23.75 | 23.77 | 23.51 | 23.58 | 569,700 | -0.09(-0.38%) |
Mar 16, 2005 | 23.84 | 24.09 | 23.52 | 23.67 | 253,300 | -0.16(-0.67%) |
Mar 15, 2005 | 23.60 | 24.56 | 23.55 | 23.83 | 626,100 | +0.33(+1.40%) |
Mar 14, 2005 | 24.05 | 24.29 | 23.50 | 23.50 | 570,900 | -0.45(-1.88%) |
Mar 11, 2005 | 24.10 | 24.11 | 23.66 | 23.95 | 592,200 | -0.21(-0.87%) |
Mar 10, 2005 | 23.92 | 24.25 | 23.84 | 24.16 | 694,500 | +0.24(+1.00%) |
Mar 09, 2005 | 24.00 | 24.25 | 23.81 | 23.92 | 579,600 | -0.09(-0.37%) |
Mar 08, 2005 | 25.22 | 25.22 | 23.85 | 24.01 | 814,800 | -1.21(-4.80%) |
Mar 07, 2005 | 25.44 | 25.80 | 24.94 | 25.22 | 647,700 | +0.08(+0.32%) |
Mar 04, 2005 | 23.72 | 25.17 | 23.63 | 25.14 | 1,087,200 | +1.67(+7.12%) |
Mar 03, 2005 | 23.46 | 24.05 | 23.28 | 23.47 | 838,700 | +0.20(+0.86%) |
Mar 02, 2005 | 24.20 | 24.20 | 23.16 | 23.27 | 1,181,600 | -1.03(-4.24%) |
Mar 01, 2005 | 25.00 | 25.00 | 21.00 | 24.30 | 5,200,800 | -2.65(-9.83%) |
Feb 28, 2005 | 26.78 | 26.95 | 26.01 | 26.95 | 589,500 | -0.03(-0.11%) |
Feb 25, 2005 | 25.25 | 27.01 | 25.25 | 26.98 | 555,900 | +1.39(+5.43%) |
Feb 24, 2005 | 25.01 | 25.67 | 24.63 | 25.59 | 533,400 | +0.58(+2.32%) |
Feb 23, 2005 | 25.40 | 25.74 | 25.00 | 25.01 | 356,600 | -0.24(-0.95%) |
Feb 22, 2005 | 25.85 | 25.96 | 25.15 | 25.25 | 342,000 | -0.80(-3.07%) |
Feb 18, 2005 | 26.19 | 26.19 | 25.80 | 26.05 | 308,600 | -0.05(-0.19%) |
Feb 17, 2005 | 26.44 | 26.69 | 26.01 | 26.10 | 383,900 | -0.24(-0.91%) |
Feb 16, 2005 | 25.11 | 26.40 | 24.95 | 26.34 | 737,800 | +0.98(+3.86%) |
Feb 15, 2005 | 25.66 | 25.74 | 25.17 | 25.36 | 350,500 | -0.30(-1.17%) |
Feb 14, 2005 | 25.82 | 25.90 | 25.49 | 25.66 | 284,700 | -0.10(-0.39%) |
Feb 11, 2005 | 25.85 | 25.94 | 25.20 | 25.76 | 644,900 | -0.18(-0.69%) |
Feb 10, 2005 | 26.18 | 26.46 | 25.77 | 25.94 | 321,200 | -0.14(-0.54%) |
Feb 09, 2005 | 27.03 | 27.18 | 25.96 | 26.08 | 242,900 | -0.90(-3.34%) |
Feb 08, 2005 | 27.33 | 27.66 | 26.82 | 26.98 | 177,400 | -0.35(-1.28%) |
Feb 07, 2005 | 26.76 | 27.39 | 26.76 | 27.33 | 270,900 | +0.63(+2.36%) |
Feb 04, 2005 | 26.22 | 26.72 | 26.20 | 26.70 | 322,300 | +0.40(+1.52%) |
Feb 03, 2005 | 26.95 | 27.14 | 26.23 | 26.30 | 375,300 | -0.65(-2.41%) |
Feb 02, 2005 | 27.25 | 27.27 | 26.55 | 26.95 | 220,600 | -0.33(-1.21%) |