Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 22.59 | 22.66 | 22.05 | 22.52 | 68,827 | +0.04(+0.16%) |
Apr 28, 2005 | 22.82 | 22.85 | 22.47 | 22.48 | 48,026 | -0.44(-1.92%) |
Apr 27, 2005 | 22.68 | 23.05 | 22.66 | 22.92 | 54,561 | +0.21(+0.93%) |
Apr 26, 2005 | 22.85 | 23.16 | 22.71 | 22.71 | 58,155 | -0.22(-0.96%) |
Apr 25, 2005 | 22.74 | 23.18 | 22.74 | 22.93 | 81,460 | +0.35(+1.55%) |
Apr 22, 2005 | 22.86 | 22.86 | 22.43 | 22.58 | 40,512 | -0.27(-1.17%) |
Apr 21, 2005 | 22.50 | 22.91 | 22.45 | 22.85 | 130,685 | +0.64(+2.90%) |
Apr 20, 2005 | 22.42 | 22.58 | 22.18 | 22.20 | 121,755 | +0.06(+0.25%) |
Apr 19, 2005 | 21.95 | 22.25 | 21.95 | 22.15 | 75,253 | +0.57(+2.64%) |
Apr 18, 2005 | 21.36 | 21.81 | 21.36 | 21.58 | 99,538 | +0.12(+0.56%) |
Apr 15, 2005 | 22.17 | 22.17 | 21.45 | 21.46 | 127,745 | -0.76(-3.43%) |
Apr 14, 2005 | 22.51 | 22.54 | 22.22 | 22.22 | 53,907 | -0.28(-1.26%) |
Apr 13, 2005 | 22.82 | 22.92 | 22.43 | 22.51 | 78,629 | -0.47(-2.04%) |
Apr 12, 2005 | 22.86 | 23.05 | 22.62 | 22.97 | 24,176 | +0.08(+0.36%) |
Apr 11, 2005 | 23.16 | 23.16 | 22.87 | 22.89 | 92,242 | -0.23(-0.99%) |
Apr 08, 2005 | 23.40 | 23.41 | 23.12 | 23.12 | 56,303 | -0.13(-0.55%) |
Apr 07, 2005 | 22.96 | 23.30 | 22.93 | 23.25 | 97,905 | +0.39(+1.69%) |
Apr 06, 2005 | 22.75 | 23.03 | 22.75 | 22.86 | 17,969 | +0.09(+0.40%) |
Apr 05, 2005 | 22.87 | 23.09 | 22.75 | 22.77 | 30,819 | -0.19(-0.84%) |
Apr 04, 2005 | 22.85 | 23.05 | 22.69 | 22.97 | 31,037 | -0.06(-0.24%) |
Apr 01, 2005 | 23.54 | 23.58 | 23.01 | 23.02 | 58,699 | -0.28(-1.22%) |
Mar 31, 2005 | 23.41 | 23.48 | 23.27 | 23.30 | 22,107 | -0.11(-0.47%) |
Mar 30, 2005 | 22.96 | 23.41 | 22.91 | 23.41 | 34,087 | +0.60(+2.62%) |
Mar 29, 2005 | 23.05 | 23.30 | 22.80 | 22.82 | 63,709 | -0.37(-1.58%) |
Mar 28, 2005 | 23.24 | 23.36 | 23.18 | 23.19 | 40,621 | -0.04(-0.16%) |
Mar 24, 2005 | 23.18 | 23.46 | 23.18 | 23.22 | 195,919 | +0.02(+0.08%) |
Mar 23, 2005 | 23.38 | 23.48 | 23.20 | 23.20 | 30,602 | -0.06(-0.28%) |
Mar 22, 2005 | 23.32 | 23.64 | 23.23 | 23.27 | 52,165 | -0.09(-0.39%) |
Mar 21, 2005 | 23.57 | 23.60 | 23.31 | 23.36 | 36,591 | -0.19(-0.82%) |
Mar 18, 2005 | 23.83 | 23.83 | 23.41 | 23.55 | 56,957 | -0.18(-0.77%) |
Mar 17, 2005 | 23.80 | 24.00 | 23.70 | 23.74 | 39,967 | -0.06(-0.27%) |
Mar 16, 2005 | 24.02 | 24.15 | 23.75 | 23.80 | 57,937 | -0.05(-0.19%) |
Mar 15, 2005 | 24.22 | 24.30 | 23.85 | 23.85 | 40,730 | -0.17(-0.69%) |
Mar 14, 2005 | 23.82 | 24.06 | 23.82 | 24.01 | 44,106 | +0.14(+0.58%) |
Mar 11, 2005 | 24.38 | 24.47 | 23.79 | 23.87 | 62,075 | -0.29(-1.22%) |
Mar 10, 2005 | 24.36 | 24.36 | 23.91 | 24.17 | 40,294 | +0.04(+0.15%) |
Mar 09, 2005 | 24.09 | 24.36 | 24.06 | 24.13 | 76,777 | +0.04(+0.15%) |
Mar 08, 2005 | 24.27 | 24.75 | 24.09 | 24.09 | 75,797 | -0.27(-1.09%) |
Mar 07, 2005 | 23.86 | 24.52 | 23.86 | 24.36 | 156,495 | +0.51(+2.16%) |
Mar 04, 2005 | 24.20 | 24.24 | 23.85 | 23.85 | 63,382 | -0.23(-0.95%) |
Mar 03, 2005 | 24.58 | 24.58 | 23.99 | 24.08 | 135,586 | -0.38(-1.54%) |
Mar 02, 2005 | 24.09 | 24.61 | 24.09 | 24.45 | 328,565 | +0.07(+0.30%) |
Mar 01, 2005 | 24.01 | 24.44 | 24.01 | 24.38 | 115,765 | +0.47(+1.96%) |
Feb 28, 2005 | 24.20 | 24.37 | 23.78 | 23.91 | 250,153 | -0.33(-1.36%) |
Feb 25, 2005 | 24.15 | 24.42 | 24.14 | 24.24 | 298,943 | +0.10(+0.42%) |
Feb 24, 2005 | 23.85 | 24.17 | 23.68 | 24.14 | 95,509 | +0.26(+1.08%) |
Feb 23, 2005 | 23.98 | 24.11 | 23.80 | 23.88 | 94,202 | -0.14(-0.57%) |
Feb 22, 2005 | 23.99 | 24.42 | 23.93 | 24.02 | 161,614 | -0.35(-1.43%) |
Feb 18, 2005 | 24.45 | 24.66 | 24.37 | 24.37 | 38,116 | -0.15(-0.60%) |
Feb 17, 2005 | 24.81 | 24.94 | 24.52 | 24.52 | 119,795 | -0.33(-1.33%) |
Feb 16, 2005 | 24.99 | 25.07 | 24.79 | 24.85 | 57,501 | -0.26(-1.02%) |
Feb 15, 2005 | 25.26 | 25.55 | 25.06 | 25.10 | 82,658 | -0.11(-0.44%) |
Feb 14, 2005 | 25.12 | 25.23 | 25.04 | 25.21 | 29,295 | +0.23(+0.92%) |
Feb 11, 2005 | 24.50 | 25.07 | 24.37 | 24.99 | 76,342 | +0.55(+2.26%) |
Feb 10, 2005 | 24.57 | 24.83 | 24.29 | 24.43 | 355,682 | -0.12(-0.49%) |
Feb 09, 2005 | 25.27 | 25.29 | 24.55 | 24.55 | 78,629 | -0.65(-2.59%) |
Feb 08, 2005 | 24.94 | 25.34 | 24.94 | 25.21 | 43,779 | +0.32(+1.29%) |
Feb 07, 2005 | 24.90 | 25.20 | 24.85 | 24.88 | 79,500 | +0.09(+0.37%) |
Feb 04, 2005 | 24.51 | 24.91 | 24.51 | 24.79 | 66,540 | +0.41(+1.70%) |
Feb 03, 2005 | 24.66 | 24.67 | 24.33 | 24.38 | 46,393 | -0.39(-1.56%) |
Feb 02, 2005 | 24.84 | 25.02 | 24.68 | 24.76 | 33,760 | -0.10(-0.41%) |