Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 23.47 | 23.62 | 23.24 | 23.62 | 683,860 | +0.27(+1.16%) |
Apr 28, 2005 | 23.56 | 23.58 | 23.35 | 23.35 | 165,249 | -0.33(-1.41%) |
Apr 27, 2005 | 23.57 | 23.77 | 23.37 | 23.69 | 593,961 | +0.08(+0.33%) |
Apr 26, 2005 | 23.81 | 23.99 | 23.60 | 23.61 | 242,677 | -0.28(-1.15%) |
Apr 25, 2005 | 23.69 | 23.88 | 23.67 | 23.88 | 154,336 | +0.33(+1.38%) |
Apr 22, 2005 | 23.69 | 23.73 | 23.42 | 23.56 | 275,934 | -0.20(-0.83%) |
Apr 21, 2005 | 23.54 | 23.75 | 23.49 | 23.75 | 265,541 | +0.34(+1.45%) |
Apr 20, 2005 | 23.78 | 23.79 | 23.39 | 23.42 | 580,450 | -0.36(-1.52%) |
Apr 19, 2005 | 23.59 | 23.82 | 23.59 | 23.78 | 327,380 | +0.33(+1.40%) |
Apr 18, 2005 | 23.29 | 23.57 | 23.26 | 23.45 | 1,697,700 | +0.06(+0.26%) |
Apr 15, 2005 | 23.73 | 23.79 | 23.36 | 23.39 | 573,694 | -0.33(-1.39%) |
Apr 14, 2005 | 24.16 | 24.20 | 23.72 | 23.72 | 442,742 | -0.43(-1.76%) |
Apr 13, 2005 | 24.44 | 24.44 | 24.12 | 24.14 | 208,899 | -0.30(-1.21%) |
Apr 12, 2005 | 24.25 | 24.51 | 24.06 | 24.44 | 337,253 | +0.15(+0.60%) |
Apr 11, 2005 | 24.32 | 24.34 | 24.22 | 24.29 | 222,410 | -0.05(-0.19%) |
Apr 08, 2005 | 24.54 | 24.59 | 24.34 | 24.34 | 787,791 | -0.24(-0.97%) |
Apr 07, 2005 | 24.49 | 24.64 | 24.44 | 24.58 | 184,995 | +0.10(+0.40%) |
Apr 06, 2005 | 24.47 | 24.61 | 24.44 | 24.48 | 234,362 | -0.02(-0.06%) |
Apr 05, 2005 | 24.44 | 24.59 | 24.44 | 24.49 | 254,629 | +0.03(+0.12%) |
Apr 04, 2005 | 24.47 | 24.55 | 24.27 | 24.46 | 275,934 | +0.00(+0.00%) |
Apr 01, 2005 | 24.64 | 24.76 | 24.35 | 24.46 | 7,256,928 | -0.02(-0.08%) |
Mar 31, 2005 | 24.41 | 24.54 | 24.41 | 24.48 | 209,939 | +0.10(+0.41%) |
Mar 30, 2005 | 24.17 | 24.40 | 24.17 | 24.38 | 244,236 | +0.28(+1.17%) |
Mar 29, 2005 | 24.36 | 24.55 | 24.10 | 24.10 | 250,471 | -0.28(-1.16%) |
Mar 28, 2005 | 24.44 | 24.49 | 24.37 | 24.39 | 194,869 | -0.05(-0.22%) |
Mar 24, 2005 | 24.44 | 24.63 | 24.38 | 24.44 | 226,567 | +0.04(+0.16%) |
Mar 23, 2005 | 24.55 | 24.55 | 24.39 | 24.40 | 1,838,525 | -0.15(-0.63%) |
Mar 22, 2005 | 24.74 | 24.95 | 24.55 | 24.55 | 233,323 | -0.17(-0.69%) |
Mar 21, 2005 | 24.71 | 24.73 | 24.61 | 24.72 | 246,314 | +0.06(+0.23%) |
Mar 18, 2005 | 24.89 | 24.89 | 24.66 | 24.67 | 540,956 | -0.16(-0.64%) |
Mar 17, 2005 | 24.88 | 24.96 | 24.81 | 24.82 | 229,685 | -0.04(-0.15%) |
Mar 16, 2005 | 25.07 | 25.07 | 24.85 | 24.86 | 259,305 | -0.17(-0.67%) |
Mar 15, 2005 | 25.32 | 25.33 | 25.03 | 25.03 | 293,602 | -0.18(-0.71%) |
Mar 14, 2005 | 25.00 | 25.21 | 25.00 | 25.21 | 352,843 | +0.24(+0.95%) |
Mar 11, 2005 | 25.04 | 25.18 | 24.88 | 24.97 | 418,319 | -0.02(-0.08%) |
Mar 10, 2005 | 25.02 | 25.05 | 24.82 | 24.99 | 244,755 | -0.02(-0.09%) |
Mar 09, 2005 | 25.22 | 25.25 | 24.99 | 25.01 | 327,380 | -0.29(-1.16%) |
Mar 08, 2005 | 25.54 | 25.54 | 25.26 | 25.31 | 267,620 | -0.19(-0.74%) |
Mar 07, 2005 | 25.38 | 25.57 | 25.38 | 25.50 | 615,267 | +0.10(+0.38%) |
Mar 04, 2005 | 25.18 | 25.40 | 25.16 | 25.40 | 374,668 | +0.38(+1.54%) |
Mar 03, 2005 | 25.15 | 25.16 | 24.89 | 25.02 | 368,952 | -0.03(-0.11%) |
Mar 02, 2005 | 25.04 | 25.20 | 24.94 | 25.05 | 242,157 | -0.07(-0.29%) |
Mar 01, 2005 | 24.94 | 25.12 | 24.93 | 25.12 | 294,122 | +0.23(+0.91%) |
Feb 28, 2005 | 25.00 | 25.05 | 24.71 | 24.89 | 336,733 | -0.08(-0.34%) |
Feb 25, 2005 | 24.69 | 25.01 | 24.68 | 24.98 | 226,048 | +0.32(+1.28%) |
Feb 24, 2005 | 24.40 | 24.68 | 24.31 | 24.66 | 460,410 | +0.30(+1.24%) |
Feb 23, 2005 | 24.33 | 24.47 | 24.32 | 24.36 | 292,043 | +0.06(+0.23%) |
Feb 22, 2005 | 24.62 | 24.71 | 24.24 | 24.30 | 534,721 | -0.41(-1.64%) |
Feb 18, 2005 | 24.78 | 24.79 | 24.63 | 24.71 | 502,502 | -0.02(-0.09%) |
Feb 17, 2005 | 24.92 | 24.92 | 24.71 | 24.73 | 269,179 | -0.17(-0.70%) |
Feb 16, 2005 | 24.81 | 24.93 | 24.71 | 24.91 | 202,144 | +0.11(+0.43%) |
Feb 15, 2005 | 24.82 | 24.89 | 24.72 | 24.80 | 367,913 | +0.01(+0.03%) |
Feb 14, 2005 | 24.77 | 24.79 | 24.66 | 24.79 | 235,401 | +0.07(+0.27%) |
Feb 11, 2005 | 24.48 | 24.74 | 24.35 | 24.72 | 230,725 | +0.17(+0.68%) |
Feb 10, 2005 | 24.54 | 24.55 | 24.37 | 24.55 | 432,869 | +0.12(+0.47%) |
Feb 09, 2005 | 24.80 | 24.80 | 24.44 | 24.44 | 570,057 | -0.30(-1.22%) |
Feb 08, 2005 | 24.64 | 24.77 | 24.64 | 24.74 | 203,183 | +0.06(+0.25%) |
Feb 07, 2005 | 24.63 | 24.75 | 24.54 | 24.68 | 213,056 | +0.01(+0.02%) |
Feb 04, 2005 | 24.38 | 24.68 | 24.38 | 24.67 | 286,327 | +0.33(+1.37%) |
Feb 03, 2005 | 24.31 | 24.35 | 24.24 | 24.34 | 328,939 | -0.08(-0.32%) |
Feb 02, 2005 | 24.30 | 24.45 | 24.28 | 24.42 | 229,166 | +0.16(+0.67%) |