Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 22.16 | 22.19 | 21.45 | 21.76 | 201,333 | -0.39(-1.76%) |
Apr 28, 2005 | 22.56 | 22.56 | 22.13 | 22.15 | 124,244 | -0.40(-1.77%) |
Apr 27, 2005 | 22.50 | 22.77 | 22.21 | 22.55 | 151,173 | +0.00(+0.00%) |
Apr 26, 2005 | 22.70 | 22.80 | 22.49 | 22.55 | 114,304 | -0.20(-0.87%) |
Apr 25, 2005 | 22.70 | 22.91 | 22.52 | 22.75 | 112,339 | +0.08(+0.34%) |
Apr 22, 2005 | 22.77 | 22.78 | 22.44 | 22.67 | 233,116 | -0.19(-0.83%) |
Apr 21, 2005 | 22.54 | 22.98 | 22.54 | 22.86 | 146,434 | +0.35(+1.58%) |
Apr 20, 2005 | 22.72 | 22.76 | 22.47 | 22.50 | 230,112 | -0.19(-0.84%) |
Apr 19, 2005 | 22.78 | 22.82 | 22.59 | 22.70 | 150,480 | -0.10(-0.42%) |
Apr 18, 2005 | 22.50 | 22.87 | 22.41 | 22.79 | 137,535 | +0.29(+1.31%) |
Apr 15, 2005 | 22.50 | 22.59 | 22.37 | 22.50 | 761,993 | +0.00(+0.00%) |
Apr 14, 2005 | 22.56 | 22.65 | 22.48 | 22.50 | 302,924 | -0.02(-0.08%) |
Apr 13, 2005 | 22.71 | 22.76 | 22.47 | 22.51 | 136,148 | -0.24(-1.06%) |
Apr 12, 2005 | 22.52 | 22.81 | 22.40 | 22.76 | 169,434 | +0.23(+1.04%) |
Apr 11, 2005 | 22.51 | 22.53 | 22.37 | 22.52 | 129,445 | +0.01(+0.04%) |
Apr 08, 2005 | 22.63 | 22.65 | 22.37 | 22.51 | 115,807 | -0.11(-0.50%) |
Apr 07, 2005 | 22.61 | 22.82 | 22.50 | 22.63 | 128,405 | -0.03(-0.11%) |
Apr 06, 2005 | 22.75 | 22.90 | 22.60 | 22.65 | 117,540 | -0.05(-0.23%) |
Apr 05, 2005 | 22.69 | 22.90 | 22.56 | 22.70 | 107,601 | -0.03(-0.11%) |
Apr 04, 2005 | 22.44 | 22.87 | 22.30 | 22.73 | 118,812 | +0.29(+1.27%) |
Apr 01, 2005 | 22.72 | 22.94 | 22.32 | 22.44 | 144,123 | -0.31(-1.37%) |
Mar 31, 2005 | 22.50 | 22.95 | 22.41 | 22.76 | 147,937 | +0.22(+0.96%) |
Mar 30, 2005 | 22.29 | 22.58 | 22.19 | 22.54 | 173,479 | +0.29(+1.32%) |
Mar 29, 2005 | 22.76 | 22.82 | 22.22 | 22.25 | 167,354 | -0.51(-2.24%) |
Mar 28, 2005 | 22.73 | 22.95 | 22.64 | 22.76 | 134,415 | +0.03(+0.11%) |
Mar 24, 2005 | 22.93 | 22.93 | 22.71 | 22.73 | 138,806 | -0.11(-0.49%) |
Mar 23, 2005 | 23.00 | 23.10 | 22.83 | 22.84 | 177,293 | -0.13(-0.57%) |
Mar 22, 2005 | 23.32 | 23.49 | 22.94 | 22.97 | 125,977 | -0.48(-2.03%) |
Mar 21, 2005 | 23.36 | 23.52 | 23.26 | 23.45 | 123,897 | -0.11(-0.48%) |
Mar 18, 2005 | 23.53 | 23.57 | 23.27 | 23.56 | 184,575 | +0.07(+0.29%) |
Mar 17, 2005 | 23.40 | 23.56 | 23.21 | 23.49 | 84,601 | +0.16(+0.67%) |
Mar 16, 2005 | 23.70 | 23.71 | 23.23 | 23.34 | 190,584 | -0.41(-1.71%) |
Mar 15, 2005 | 23.58 | 23.78 | 23.58 | 23.74 | 141,002 | +0.03(+0.15%) |
Mar 14, 2005 | 23.73 | 23.88 | 23.59 | 23.71 | 73,044 | -0.03(-0.11%) |
Mar 11, 2005 | 23.71 | 23.98 | 23.54 | 23.73 | 95,465 | -0.06(-0.25%) |
Mar 10, 2005 | 24.01 | 24.11 | 23.65 | 23.79 | 220,981 | -0.22(-0.90%) |
Mar 09, 2005 | 23.88 | 24.29 | 23.87 | 24.01 | 299,688 | -0.03(-0.11%) |
Mar 08, 2005 | 23.77 | 24.17 | 23.77 | 24.04 | 175,675 | +0.23(+0.98%) |
Mar 07, 2005 | 23.80 | 23.91 | 23.72 | 23.80 | 238,202 | +0.00(+0.00%) |
Mar 04, 2005 | 23.57 | 23.87 | 23.52 | 23.80 | 160,881 | +0.29(+1.21%) |
Mar 03, 2005 | 23.88 | 23.97 | 23.49 | 23.52 | 253,342 | -0.29(-1.20%) |
Mar 02, 2005 | 23.72 | 23.98 | 23.66 | 23.80 | 199,484 | -0.03(-0.15%) |
Mar 01, 2005 | 23.92 | 24.09 | 23.73 | 23.84 | 221,097 | -0.09(-0.36%) |
Feb 28, 2005 | 24.04 | 24.04 | 23.70 | 23.92 | 259,930 | -0.11(-0.47%) |
Feb 25, 2005 | 24.44 | 24.44 | 23.62 | 24.04 | 484,841 | -0.74(-3.00%) |
Feb 24, 2005 | 25.14 | 25.35 | 24.62 | 24.78 | 239,242 | -0.68(-2.68%) |
Feb 23, 2005 | 25.37 | 25.83 | 25.26 | 25.46 | 147,012 | +0.10(+0.41%) |
Feb 22, 2005 | 26.04 | 26.04 | 25.33 | 25.36 | 160,766 | -0.79(-3.01%) |
Feb 18, 2005 | 26.16 | 26.22 | 26.00 | 26.15 | 94,541 | +0.02(+0.07%) |
Feb 17, 2005 | 26.37 | 26.37 | 26.04 | 26.13 | 95,350 | -0.09(-0.33%) |
Feb 16, 2005 | 25.98 | 26.33 | 25.88 | 26.22 | 126,209 | +0.23(+0.90%) |
Feb 15, 2005 | 26.30 | 26.39 | 25.96 | 25.98 | 93,847 | -0.35(-1.31%) |
Feb 14, 2005 | 26.28 | 26.48 | 26.05 | 26.33 | 59,521 | -0.03(-0.13%) |
Feb 11, 2005 | 26.31 | 26.51 | 26.01 | 26.36 | 97,430 | +0.05(+0.20%) |
Feb 10, 2005 | 26.35 | 26.47 | 26.27 | 26.31 | 118,927 | -0.06(-0.23%) |
Feb 09, 2005 | 26.34 | 26.62 | 26.34 | 26.37 | 202,836 | +0.03(+0.13%) |
Feb 08, 2005 | 26.23 | 26.37 | 26.19 | 26.34 | 79,631 | +0.19(+0.73%) |
Feb 07, 2005 | 25.70 | 26.23 | 25.70 | 26.15 | 132,103 | +0.10(+0.40%) |
Feb 04, 2005 | 25.88 | 26.14 | 25.88 | 26.04 | 99,164 | -0.01(-0.03%) |
Feb 03, 2005 | 25.91 | 26.09 | 25.90 | 26.05 | 154,987 | -0.03(-0.10%) |
Feb 02, 2005 | 25.71 | 26.12 | 25.65 | 26.08 | 183,303 | +0.24(+0.94%) |