Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 20.79 | 20.81 | 20.34 | 20.74 | 650,111 | +0.04(+0.22%) |
Apr 28, 2005 | 20.75 | 20.84 | 20.22 | 20.69 | 926,110 | -0.04(-0.22%) |
Apr 27, 2005 | 20.69 | 20.92 | 20.44 | 20.74 | 639,269 | -0.12(-0.57%) |
Apr 26, 2005 | 21.03 | 21.24 | 20.64 | 20.86 | 646,497 | -0.45(-2.10%) |
Apr 25, 2005 | 20.99 | 21.44 | 20.99 | 21.31 | 687,990 | -0.19(-0.90%) |
Apr 22, 2005 | 22.11 | 22.11 | 21.37 | 21.50 | 824,116 | -0.70(-3.16%) |
Apr 21, 2005 | 22.02 | 22.26 | 21.77 | 22.20 | 287,108 | +0.54(+2.48%) |
Apr 20, 2005 | 21.94 | 22.09 | 21.53 | 21.67 | 846,871 | -0.28(-1.26%) |
Apr 19, 2005 | 22.45 | 22.47 | 21.60 | 21.94 | 657,874 | -0.43(-1.94%) |
Apr 18, 2005 | 22.16 | 22.38 | 21.20 | 22.38 | 668,314 | +0.22(+0.98%) |
Apr 15, 2005 | 22.72 | 22.79 | 21.94 | 22.16 | 328,870 | -0.56(-2.47%) |
Apr 14, 2005 | 22.90 | 23.09 | 22.49 | 22.72 | 388,165 | -0.18(-0.78%) |
Apr 13, 2005 | 23.09 | 23.27 | 22.76 | 22.90 | 440,501 | -0.26(-1.13%) |
Apr 12, 2005 | 23.06 | 23.20 | 22.66 | 23.16 | 352,561 | +0.10(+0.45%) |
Apr 11, 2005 | 23.00 | 23.41 | 22.96 | 23.06 | 513,449 | +0.13(+0.59%) |
Apr 08, 2005 | 23.34 | 23.53 | 22.78 | 22.92 | 994,909 | -0.61(-2.57%) |
Apr 07, 2005 | 23.65 | 23.72 | 23.34 | 23.53 | 751,971 | -0.28(-1.19%) |
Apr 06, 2005 | 24.17 | 24.42 | 23.74 | 23.81 | 590,815 | -0.28(-1.18%) |
Apr 05, 2005 | 23.98 | 24.35 | 23.87 | 24.09 | 315,217 | +0.07(+0.28%) |
Apr 04, 2005 | 24.28 | 24.28 | 23.80 | 24.03 | 439,162 | -0.40(-1.62%) |
Apr 01, 2005 | 24.76 | 25.24 | 24.10 | 24.42 | 560,029 | -0.24(-0.97%) |
Mar 31, 2005 | 24.76 | 25.03 | 24.55 | 24.66 | 514,788 | +0.01(+0.03%) |
Mar 30, 2005 | 24.10 | 24.73 | 24.10 | 24.65 | 537,944 | +0.56(+2.33%) |
Mar 29, 2005 | 24.09 | 24.32 | 23.93 | 24.09 | 448,934 | -0.12(-0.49%) |
Mar 28, 2005 | 24.20 | 24.41 | 24.11 | 24.21 | 497,521 | +0.01(+0.03%) |
Mar 24, 2005 | 24.09 | 24.32 | 23.91 | 24.21 | 679,156 | +0.24(+1.00%) |
Mar 23, 2005 | 23.91 | 24.31 | 23.76 | 23.97 | 992,500 | +0.05(+0.22%) |
Mar 22, 2005 | 23.87 | 24.99 | 22.56 | 23.91 | 2,038,942 | -0.59(-2.41%) |
Mar 21, 2005 | 23.92 | 24.75 | 23.53 | 24.50 | 637,395 | +0.59(+2.47%) |
Mar 18, 2005 | 24.23 | 24.23 | 23.75 | 23.91 | 1,122,870 | +0.02(+0.09%) |
Mar 17, 2005 | 23.42 | 24.15 | 23.23 | 23.89 | 558,423 | +0.62(+2.66%) |
Mar 16, 2005 | 23.34 | 23.53 | 23.10 | 23.27 | 439,564 | -0.07(-0.29%) |
Mar 15, 2005 | 23.86 | 24.04 | 23.08 | 23.34 | 489,222 | -0.45(-1.88%) |
Mar 14, 2005 | 24.02 | 24.13 | 23.51 | 23.79 | 707,934 | +0.25(+1.08%) |
Mar 11, 2005 | 24.06 | 24.14 | 23.32 | 23.53 | 634,182 | -0.60(-2.48%) |
Mar 10, 2005 | 24.39 | 24.42 | 23.87 | 24.13 | 678,487 | -0.25(-1.04%) |
Mar 09, 2005 | 24.43 | 24.69 | 24.21 | 24.39 | 255,386 | -0.16(-0.67%) |
Mar 08, 2005 | 24.78 | 25.03 | 24.39 | 24.55 | 275,731 | -0.22(-0.87%) |
Mar 07, 2005 | 24.77 | 24.96 | 24.66 | 24.77 | 296,880 | +0.07(+0.30%) |
Mar 04, 2005 | 24.54 | 24.85 | 24.52 | 24.69 | 418,282 | +0.16(+0.64%) |
Mar 03, 2005 | 24.66 | 24.87 | 24.30 | 24.53 | 357,781 | -0.13(-0.51%) |
Mar 02, 2005 | 24.58 | 24.99 | 24.50 | 24.66 | 243,072 | -0.03(-0.12%) |
Mar 01, 2005 | 24.69 | 25.17 | 24.56 | 24.69 | 358,585 | +0.04(+0.18%) |
Feb 28, 2005 | 24.06 | 24.80 | 23.98 | 24.65 | 654,929 | +0.40(+1.66%) |
Feb 25, 2005 | 23.79 | 24.32 | 23.70 | 24.24 | 399,409 | +0.40(+1.66%) |
Feb 24, 2005 | 23.59 | 23.95 | 23.29 | 23.85 | 315,351 | +0.16(+0.69%) |
Feb 23, 2005 | 23.91 | 23.97 | 23.49 | 23.68 | 467,137 | +0.02(+0.06%) |
Feb 22, 2005 | 24.15 | 24.36 | 23.56 | 23.67 | 358,451 | -0.64(-2.61%) |
Feb 18, 2005 | 24.53 | 24.55 | 24.25 | 24.30 | 260,472 | -0.26(-1.06%) |
Feb 17, 2005 | 24.78 | 25.00 | 24.30 | 24.56 | 448,934 | +0.04(+0.15%) |
Feb 16, 2005 | 24.50 | 24.69 | 24.07 | 24.53 | 573,414 | -0.13(-0.52%) |
Feb 15, 2005 | 24.54 | 25.11 | 24.39 | 24.65 | 391,913 | -0.11(-0.45%) |
Feb 14, 2005 | 25.03 | 25.30 | 24.69 | 24.77 | 376,922 | -0.31(-1.25%) |
Feb 11, 2005 | 24.50 | 25.17 | 24.09 | 25.08 | 1,096,769 | +0.27(+1.08%) |
Feb 10, 2005 | 26.52 | 26.61 | 24.49 | 24.81 | 1,968,670 | -1.28(-4.90%) |
Feb 09, 2005 | 27.04 | 27.13 | 25.95 | 26.09 | 509,166 | -1.02(-3.78%) |
Feb 08, 2005 | 27.29 | 27.56 | 27.08 | 27.11 | 291,392 | -0.10(-0.38%) |
Feb 07, 2005 | 27.64 | 27.64 | 26.92 | 27.22 | 428,990 | +9.04(+49.74%) |
Feb 04, 2005 | 17.60 | 18.35 | 17.43 | 18.18 | 1,049,453 | +0.59(+3.34%) |
Feb 03, 2005 | 17.37 | 17.59 | 17.27 | 17.59 | 453,150 | +0.32(+1.83%) |
Feb 02, 2005 | 17.36 | 17.37 | 17.04 | 17.27 | 636,458 | -0.01(-0.04%) |