Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 23.45 | 24.48 | 23.29 | 24.11 | 391,821 | +0.71(+3.04%) |
Apr 28, 2005 | 23.47 | 23.84 | 23.19 | 23.40 | 388,779 | -0.18(-0.78%) |
Apr 27, 2005 | 22.92 | 24.05 | 22.92 | 23.58 | 394,511 | +0.48(+2.06%) |
Apr 26, 2005 | 23.14 | 23.32 | 22.92 | 23.10 | 483,091 | -0.18(-0.76%) |
Apr 25, 2005 | 22.76 | 23.42 | 22.76 | 23.28 | 412,225 | +0.57(+2.52%) |
Apr 22, 2005 | 23.72 | 23.72 | 22.60 | 22.71 | 578,610 | -1.13(-4.74%) |
Apr 21, 2005 | 23.78 | 24.14 | 23.45 | 23.84 | 264,188 | +0.26(+1.12%) |
Apr 20, 2005 | 23.54 | 23.79 | 23.43 | 23.57 | 483,877 | -0.21(-0.89%) |
Apr 19, 2005 | 23.37 | 23.80 | 23.37 | 23.78 | 319,092 | +0.47(+2.01%) |
Apr 18, 2005 | 22.58 | 23.62 | 22.37 | 23.31 | 462,409 | +0.84(+3.75%) |
Apr 15, 2005 | 22.18 | 22.58 | 21.64 | 22.47 | 455,588 | +0.29(+1.32%) |
Apr 14, 2005 | 23.51 | 23.56 | 22.13 | 22.18 | 530,582 | -1.33(-5.65%) |
Apr 13, 2005 | 23.48 | 23.84 | 23.43 | 23.51 | 202,885 | -0.14(-0.59%) |
Apr 12, 2005 | 22.99 | 24.01 | 22.73 | 23.64 | 233,644 | +0.62(+2.67%) |
Apr 11, 2005 | 23.52 | 23.53 | 23.03 | 23.03 | 244,513 | -0.34(-1.44%) |
Apr 08, 2005 | 23.75 | 23.84 | 23.36 | 23.37 | 165,957 | -0.50(-2.09%) |
Apr 07, 2005 | 23.99 | 24.14 | 23.70 | 23.86 | 94,047 | -0.12(-0.49%) |
Apr 06, 2005 | 24.14 | 24.42 | 23.97 | 23.98 | 102,873 | +0.10(+0.43%) |
Apr 05, 2005 | 24.08 | 24.13 | 23.70 | 23.88 | 154,488 | -0.01(-0.03%) |
Apr 04, 2005 | 23.09 | 24.10 | 23.07 | 23.89 | 236,829 | +0.89(+3.89%) |
Apr 01, 2005 | 23.36 | 23.69 | 22.79 | 22.99 | 274,493 | -0.11(-0.48%) |
Mar 31, 2005 | 23.30 | 23.42 | 23.01 | 23.10 | 462,918 | -0.04(-0.17%) |
Mar 30, 2005 | 23.07 | 23.21 | 22.96 | 23.14 | 236,495 | +0.23(+1.01%) |
Mar 29, 2005 | 23.52 | 23.91 | 22.87 | 22.91 | 245,567 | -0.55(-2.34%) |
Mar 28, 2005 | 23.47 | 23.62 | 23.30 | 23.46 | 113,320 | +0.17(+0.72%) |
Mar 24, 2005 | 23.91 | 23.91 | 23.29 | 23.29 | 213,061 | -0.34(-1.43%) |
Mar 23, 2005 | 23.67 | 24.05 | 23.52 | 23.63 | 182,254 | -0.18(-0.77%) |
Mar 22, 2005 | 24.46 | 24.54 | 23.76 | 23.81 | 107,565 | -0.72(-2.93%) |
Mar 21, 2005 | 24.66 | 24.68 | 24.25 | 24.53 | 128,626 | -0.02(-0.09%) |
Mar 18, 2005 | 24.65 | 24.65 | 24.05 | 24.55 | 706,591 | +0.11(+0.45%) |
Mar 17, 2005 | 24.31 | 24.64 | 23.92 | 24.44 | 499,243 | +0.58(+2.43%) |
Mar 16, 2005 | 24.30 | 24.30 | 23.76 | 23.86 | 322,995 | -0.34(-1.39%) |
Mar 15, 2005 | 25.16 | 25.29 | 24.11 | 24.20 | 430,595 | -0.92(-3.65%) |
Mar 14, 2005 | 25.16 | 25.57 | 25.00 | 25.12 | 198,769 | +0.13(+0.53%) |
Mar 11, 2005 | 25.59 | 25.73 | 24.91 | 24.99 | 144,650 | -0.47(-1.84%) |
Mar 10, 2005 | 25.62 | 25.93 | 25.33 | 25.46 | 129,132 | -0.30(-1.17%) |
Mar 09, 2005 | 26.58 | 26.58 | 25.66 | 25.76 | 164,995 | -0.55(-2.09%) |
Mar 08, 2005 | 26.41 | 26.59 | 26.28 | 26.31 | 140,467 | -0.16(-0.61%) |
Mar 07, 2005 | 26.70 | 27.03 | 26.45 | 26.47 | 124,737 | -0.30(-1.12%) |
Mar 04, 2005 | 26.52 | 27.06 | 26.15 | 26.77 | 139,496 | +0.49(+1.87%) |
Mar 03, 2005 | 26.58 | 26.59 | 26.04 | 26.28 | 103,516 | -0.06(-0.22%) |
Mar 02, 2005 | 26.39 | 26.94 | 26.25 | 26.34 | 165,890 | -0.16(-0.61%) |
Mar 01, 2005 | 26.50 | 26.59 | 26.06 | 26.50 | 188,834 | +0.07(+0.25%) |
Feb 28, 2005 | 26.45 | 26.61 | 26.11 | 26.43 | 153,765 | -0.12(-0.44%) |
Feb 25, 2005 | 26.41 | 26.60 | 26.41 | 26.55 | 127,756 | +0.07(+0.28%) |
Feb 24, 2005 | 26.13 | 26.53 | 25.72 | 26.48 | 161,676 | +0.38(+1.46%) |
Feb 23, 2005 | 26.32 | 26.84 | 25.95 | 26.09 | 161,858 | +0.06(+0.23%) |
Feb 22, 2005 | 26.69 | 26.70 | 26.00 | 26.04 | 299,801 | -0.80(-2.98%) |
Feb 18, 2005 | 27.30 | 27.30 | 26.76 | 26.83 | 131,214 | -0.30(-1.11%) |
Feb 17, 2005 | 27.70 | 27.86 | 27.14 | 27.14 | 182,217 | -0.67(-2.40%) |
Feb 16, 2005 | 27.72 | 28.03 | 27.52 | 27.80 | 191,382 | -0.06(-0.21%) |
Feb 15, 2005 | 27.69 | 27.99 | 27.61 | 27.86 | 356,564 | +0.10(+0.34%) |
Feb 14, 2005 | 27.32 | 27.77 | 27.25 | 27.77 | 307,652 | +0.38(+1.39%) |
Feb 11, 2005 | 26.77 | 27.38 | 26.58 | 27.38 | 220,668 | +0.73(+2.72%) |
Feb 10, 2005 | 25.82 | 26.74 | 25.74 | 26.66 | 171,967 | +0.78(+3.03%) |
Feb 09, 2005 | 26.94 | 27.11 | 25.74 | 25.87 | 123,634 | -1.13(-4.18%) |
Feb 08, 2005 | 26.64 | 27.21 | 26.64 | 27.00 | 97,518 | +0.15(+0.57%) |
Feb 07, 2005 | 26.88 | 27.10 | 26.69 | 26.85 | 257,585 | -0.26(-0.97%) |
Feb 04, 2005 | 26.81 | 27.14 | 26.77 | 27.11 | 164,997 | +0.20(+0.74%) |
Feb 03, 2005 | 26.76 | 26.94 | 26.56 | 26.92 | 111,443 | -0.02(-0.08%) |
Feb 02, 2005 | 26.89 | 26.94 | 26.48 | 26.94 | 146,072 | -0.01(-0.05%) |