Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 23.34 | 23.59 | 23.32 | 23.59 | 4,392 | +0.18(+0.78%) |
Apr 28, 2005 | 23.16 | 23.47 | 23.16 | 23.40 | 3,399 | -0.11(-0.46%) |
Apr 27, 2005 | 23.09 | 23.56 | 23.09 | 23.51 | 4,332 | -0.03(-0.13%) |
Apr 26, 2005 | 23.47 | 23.59 | 23.43 | 23.54 | 13,342 | +0.07(+0.30%) |
Apr 25, 2005 | 23.48 | 23.69 | 23.47 | 23.47 | 3,827 | +0.00(+0.00%) |
Apr 22, 2005 | 23.52 | 23.63 | 23.47 | 23.47 | 6,681 | -0.05(-0.22%) |
Apr 21, 2005 | 23.47 | 23.58 | 23.47 | 23.53 | 5,503 | -0.03(-0.15%) |
Apr 20, 2005 | 23.82 | 23.82 | 23.48 | 23.56 | 37,284 | -0.40(-1.67%) |
Apr 19, 2005 | 24.04 | 24.30 | 23.68 | 23.96 | 2,600 | +0.31(+1.32%) |
Apr 18, 2005 | 23.48 | 23.72 | 23.48 | 23.65 | 55,965 | -0.04(-0.18%) |
Apr 15, 2005 | 23.78 | 23.91 | 23.69 | 23.69 | 4,660 | -0.19(-0.80%) |
Apr 14, 2005 | 23.73 | 24.07 | 23.69 | 23.88 | 6,101 | +0.23(+0.96%) |
Apr 13, 2005 | 24.24 | 24.26 | 23.66 | 23.66 | 49,235 | -0.95(-3.85%) |
Apr 12, 2005 | 24.40 | 24.60 | 24.35 | 24.60 | 1,711 | +0.17(+0.71%) |
Apr 11, 2005 | 24.34 | 24.43 | 24.32 | 24.43 | 4,716 | -0.10(-0.43%) |
Apr 08, 2005 | 24.64 | 24.64 | 24.43 | 24.53 | 5,301 | -0.30(-1.23%) |
Apr 07, 2005 | 24.38 | 24.84 | 24.38 | 24.84 | 3,163 | +0.09(+0.35%) |
Apr 06, 2005 | 24.94 | 24.94 | 24.69 | 24.75 | 2,530 | +0.12(+0.49%) |
Apr 05, 2005 | 24.60 | 24.73 | 24.60 | 24.63 | 2,238 | -0.22(-0.87%) |
Apr 04, 2005 | 24.77 | 24.85 | 24.56 | 24.85 | 2,337 | +0.08(+0.32%) |
Apr 01, 2005 | 25.13 | 25.21 | 24.66 | 24.77 | 22,911 | -0.16(-0.63%) |
Mar 31, 2005 | 24.27 | 24.93 | 24.27 | 24.93 | 13,002 | +0.23(+0.91%) |
Mar 30, 2005 | 24.26 | 25.10 | 24.26 | 24.70 | 7,988 | +0.14(+0.57%) |
Mar 29, 2005 | 24.36 | 25.07 | 24.35 | 24.56 | 11,293 | -0.14(-0.56%) |
Mar 28, 2005 | 24.45 | 25.08 | 24.35 | 24.70 | 32,097 | +0.39(+1.61%) |
Mar 24, 2005 | 24.35 | 24.43 | 24.26 | 24.31 | 11,093 | -0.03(-0.14%) |
Mar 23, 2005 | 24.27 | 24.47 | 24.20 | 24.34 | 8,640 | -0.17(-0.71%) |
Mar 22, 2005 | 24.31 | 24.63 | 24.31 | 24.52 | 2,245 | -0.05(-0.21%) |
Mar 21, 2005 | 24.61 | 24.82 | 24.43 | 24.57 | 6,090 | +0.22(+0.89%) |
Mar 18, 2005 | 24.44 | 24.58 | 24.35 | 24.35 | 19,337 | -0.03(-0.14%) |
Mar 17, 2005 | 24.40 | 24.65 | 24.39 | 24.39 | 4,385 | -0.21(-0.85%) |
Mar 16, 2005 | 24.39 | 24.87 | 24.39 | 24.60 | 4,697 | +0.17(+0.68%) |
Mar 15, 2005 | 24.77 | 24.92 | 24.43 | 24.43 | 3,309 | -0.14(-0.57%) |
Mar 14, 2005 | 24.47 | 24.61 | 24.39 | 24.57 | 15,045 | +0.05(+0.21%) |
Mar 11, 2005 | 24.51 | 24.61 | 24.48 | 24.52 | 7,001 | -0.04(-0.18%) |
Mar 10, 2005 | 24.35 | 24.62 | 24.35 | 24.56 | 4,437 | -0.12(-0.49%) |
Mar 09, 2005 | 24.61 | 24.70 | 24.53 | 24.68 | 3,738 | -0.06(-0.25%) |
Mar 08, 2005 | 24.57 | 25.04 | 24.57 | 24.74 | 3,796 | -0.38(-1.52%) |
Mar 07, 2005 | 25.39 | 25.39 | 24.72 | 25.13 | 5,733 | -0.26(-1.03%) |
Mar 04, 2005 | 25.12 | 25.43 | 25.12 | 25.39 | 11,566 | +0.09(+0.34%) |
Mar 03, 2005 | 25.28 | 25.30 | 25.13 | 25.30 | 2,461 | +0.10(+0.38%) |
Mar 02, 2005 | 25.09 | 25.39 | 24.86 | 25.20 | 1,593 | -0.11(-0.45%) |
Mar 01, 2005 | 24.36 | 25.43 | 24.36 | 25.32 | 13,224 | +0.10(+0.41%) |
Feb 28, 2005 | 24.46 | 25.21 | 24.34 | 25.21 | 7,438 | +0.23(+0.90%) |
Feb 25, 2005 | 24.72 | 24.99 | 24.69 | 24.99 | 690 | +0.06(+0.24%) |
Feb 24, 2005 | 24.13 | 24.93 | 24.13 | 24.93 | 1,804 | +0.58(+2.39%) |
Feb 23, 2005 | 24.34 | 24.45 | 24.24 | 24.34 | 15,426 | +0.00(+0.00%) |
Feb 22, 2005 | 24.14 | 24.42 | 24.14 | 24.34 | 12,935 | -0.01(-0.04%) |
Feb 18, 2005 | 24.34 | 24.47 | 24.27 | 24.35 | 12,086 | -0.13(-0.53%) |
Feb 17, 2005 | 24.47 | 24.50 | 24.47 | 24.48 | 5,770 | -0.03(-0.14%) |
Feb 16, 2005 | 24.44 | 24.59 | 24.44 | 24.52 | 956 | -0.03(-0.14%) |
Feb 15, 2005 | 24.99 | 25.43 | 24.43 | 24.55 | 19,324 | -0.10(-0.39%) |
Feb 14, 2005 | 24.43 | 24.74 | 24.43 | 24.65 | 12,808 | -0.07(-0.28%) |
Feb 11, 2005 | 24.49 | 24.72 | 24.48 | 24.72 | 2,156 | +0.18(+0.74%) |
Feb 10, 2005 | 24.99 | 24.99 | 24.53 | 24.53 | 1,986 | +0.02(+0.07%) |
Feb 09, 2005 | 24.43 | 24.76 | 24.43 | 24.52 | 3,743 | -0.04(-0.18%) |
Feb 08, 2005 | 24.56 | 24.60 | 24.48 | 24.56 | 27,631 | +0.00(+0.00%) |
Feb 07, 2005 | 24.34 | 24.56 | 24.34 | 24.56 | 7,472 | +0.00(+0.00%) |
Feb 04, 2005 | 24.27 | 24.56 | 24.27 | 24.56 | 6,226 | +0.04(+0.17%) |
Feb 03, 2005 | 24.65 | 24.77 | 24.36 | 24.52 | 25,797 | -0.26(-1.05%) |
Feb 02, 2005 | 24.98 | 24.98 | 24.69 | 24.78 | 16,998 | -0.24(-0.97%) |