Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 21.35 | 21.36 | 21.20 | 21.35 | 16,618 | -0.02(-0.09%) |
Apr 28, 2005 | 21.46 | 21.60 | 21.30 | 21.37 | 21,732 | -0.10(-0.45%) |
Apr 27, 2005 | 21.45 | 21.50 | 21.45 | 21.47 | 4,706 | -0.08(-0.36%) |
Apr 26, 2005 | 21.45 | 21.61 | 21.45 | 21.54 | 6,444 | -0.05(-0.23%) |
Apr 25, 2005 | 21.28 | 21.63 | 21.28 | 21.59 | 17,881 | +0.14(+0.64%) |
Apr 22, 2005 | 21.61 | 21.65 | 21.27 | 21.46 | 32,703 | -0.48(-2.18%) |
Apr 21, 2005 | 21.90 | 22.24 | 21.62 | 21.93 | 12,713 | +0.35(+1.63%) |
Apr 20, 2005 | 21.81 | 22.55 | 21.58 | 21.58 | 12,727 | -0.66(-2.98%) |
Apr 19, 2005 | 21.56 | 22.44 | 21.56 | 22.25 | 10,192 | +0.27(+1.24%) |
Apr 18, 2005 | 22.03 | 22.13 | 21.49 | 21.97 | 14,120 | +0.25(+1.17%) |
Apr 15, 2005 | 22.22 | 22.26 | 21.66 | 21.72 | 12,195 | -0.20(-0.93%) |
Apr 14, 2005 | 22.03 | 22.18 | 21.92 | 21.92 | 5,224 | -0.30(-1.36%) |
Apr 13, 2005 | 22.90 | 23.03 | 22.14 | 22.23 | 5,171 | -0.33(-1.47%) |
Apr 12, 2005 | 21.93 | 23.01 | 21.76 | 22.56 | 11,030 | +0.41(+1.85%) |
Apr 11, 2005 | 22.67 | 22.79 | 22.03 | 22.15 | 9,916 | -0.53(-2.32%) |
Apr 08, 2005 | 22.85 | 23.21 | 22.44 | 22.67 | 25,336 | -0.20(-0.89%) |
Apr 07, 2005 | 22.52 | 22.90 | 22.49 | 22.88 | 8,931 | +0.39(+1.73%) |
Apr 06, 2005 | 23.15 | 23.15 | 22.49 | 22.49 | 3,202 | -0.23(-1.03%) |
Apr 05, 2005 | 23.03 | 23.23 | 22.45 | 22.72 | 6,099 | -0.62(-2.67%) |
Apr 04, 2005 | 22.54 | 23.35 | 22.54 | 23.35 | 8,136 | +0.44(+1.92%) |
Apr 01, 2005 | 23.15 | 23.37 | 22.54 | 22.91 | 19,253 | -0.44(-1.88%) |
Mar 31, 2005 | 23.35 | 23.37 | 23.15 | 23.35 | 17,169 | +0.00(+0.00%) |
Mar 30, 2005 | 23.10 | 23.36 | 23.10 | 23.35 | 5,719 | +0.16(+0.67%) |
Mar 29, 2005 | 23.35 | 23.35 | 23.09 | 23.19 | 4,324 | -0.16(-0.67%) |
Mar 28, 2005 | 23.06 | 23.40 | 23.06 | 23.35 | 11,157 | +0.19(+0.80%) |
Mar 24, 2005 | 23.39 | 23.39 | 23.16 | 23.16 | 12,889 | -0.19(-0.79%) |
Mar 23, 2005 | 23.41 | 23.54 | 23.30 | 23.35 | 18,608 | -0.05(-0.21%) |
Mar 22, 2005 | 23.88 | 24.01 | 23.40 | 23.40 | 3,670 | -0.48(-2.00%) |
Mar 21, 2005 | 23.64 | 23.87 | 23.40 | 23.87 | 7,218 | +0.14(+0.58%) |
Mar 18, 2005 | 23.87 | 23.87 | 23.28 | 23.74 | 78,980 | +0.10(+0.41%) |
Mar 17, 2005 | 24.04 | 24.20 | 23.40 | 23.64 | 11,244 | -0.56(-2.30%) |
Mar 16, 2005 | 24.58 | 24.63 | 24.09 | 24.20 | 16,687 | -0.45(-1.82%) |
Mar 15, 2005 | 24.75 | 24.86 | 24.37 | 24.64 | 7,385 | +0.17(+0.68%) |
Mar 14, 2005 | 24.13 | 24.75 | 24.13 | 24.48 | 15,928 | +0.01(+0.04%) |
Mar 11, 2005 | 24.55 | 24.55 | 24.17 | 24.47 | 9,349 | +0.33(+1.37%) |
Mar 10, 2005 | 24.52 | 24.73 | 24.14 | 24.14 | 6,262 | -0.06(-0.24%) |
Mar 09, 2005 | 24.46 | 24.71 | 24.20 | 24.20 | 7,758 | -0.31(-1.27%) |
Mar 08, 2005 | 24.19 | 24.80 | 24.14 | 24.51 | 15,275 | +0.15(+0.60%) |
Mar 07, 2005 | 24.61 | 24.72 | 24.34 | 24.36 | 5,606 | -0.50(-2.00%) |
Mar 04, 2005 | 25.09 | 25.09 | 24.56 | 24.86 | 6,180 | +0.28(+1.15%) |
Mar 03, 2005 | 24.54 | 24.86 | 24.51 | 24.58 | 15,919 | +0.05(+0.20%) |
Mar 02, 2005 | 24.61 | 24.84 | 24.39 | 24.53 | 11,980 | -0.30(-1.22%) |
Mar 01, 2005 | 24.74 | 25.21 | 24.40 | 24.83 | 18,763 | +0.51(+2.08%) |
Feb 28, 2005 | 24.37 | 24.86 | 24.28 | 24.32 | 19,562 | +0.04(+0.16%) |
Feb 25, 2005 | 24.15 | 24.36 | 24.13 | 24.28 | 8,875 | +0.21(+0.89%) |
Feb 24, 2005 | 23.92 | 24.13 | 23.64 | 24.07 | 7,989 | -0.12(-0.48%) |
Feb 23, 2005 | 23.67 | 24.31 | 23.65 | 24.19 | 16,424 | +0.43(+1.81%) |
Feb 22, 2005 | 23.90 | 24.03 | 23.41 | 23.76 | 22,714 | -0.50(-2.05%) |
Feb 18, 2005 | 24.92 | 24.92 | 23.67 | 24.25 | 33,598 | -0.29(-1.19%) |
Feb 17, 2005 | 24.61 | 24.86 | 24.33 | 24.55 | 22,427 | -0.25(-1.02%) |
Feb 16, 2005 | 23.97 | 24.92 | 23.97 | 24.80 | 35,976 | +0.46(+1.88%) |
Feb 15, 2005 | 24.37 | 24.37 | 23.70 | 24.34 | 38,921 | +0.07(+0.28%) |
Feb 14, 2005 | 23.90 | 24.39 | 23.90 | 24.27 | 10,239 | +0.27(+1.14%) |
Feb 11, 2005 | 24.03 | 24.22 | 23.81 | 24.00 | 69,227 | +0.04(+0.16%) |
Feb 10, 2005 | 24.51 | 24.51 | 23.93 | 23.96 | 26,939 | -0.61(-2.50%) |
Feb 09, 2005 | 24.86 | 25.14 | 24.58 | 24.58 | 11,337 | -0.38(-1.52%) |
Feb 08, 2005 | 25.30 | 25.83 | 24.96 | 24.96 | 20,213 | -0.53(-2.07%) |
Feb 07, 2005 | 24.71 | 25.50 | 24.71 | 25.48 | 6,462 | +0.71(+2.87%) |
Feb 04, 2005 | 25.75 | 25.78 | 24.65 | 24.77 | 17,709 | -0.91(-3.53%) |
Feb 03, 2005 | 25.99 | 25.99 | 25.42 | 25.68 | 12,991 | +0.02(+0.08%) |
Feb 02, 2005 | 25.13 | 25.82 | 25.13 | 25.66 | 12,727 | +0.27(+1.08%) |