Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 22.19 | 22.23 | 21.48 | 21.80 | 201,011 | -0.39(-1.76%) |
Apr 28, 2005 | 22.59 | 22.59 | 22.17 | 22.19 | 124,045 | -0.40(-1.76%) |
Apr 27, 2005 | 22.53 | 22.81 | 22.25 | 22.58 | 150,931 | +0.00(+0.00%) |
Apr 26, 2005 | 22.73 | 22.84 | 22.52 | 22.58 | 114,121 | -0.20(-0.88%) |
Apr 25, 2005 | 22.74 | 22.95 | 22.56 | 22.78 | 112,160 | +0.08(+0.34%) |
Apr 22, 2005 | 22.81 | 22.82 | 22.47 | 22.71 | 232,744 | -0.19(-0.83%) |
Apr 21, 2005 | 22.58 | 23.02 | 22.58 | 22.90 | 146,200 | +0.36(+1.58%) |
Apr 20, 2005 | 22.76 | 22.79 | 22.51 | 22.54 | 229,744 | -0.19(-0.84%) |
Apr 19, 2005 | 22.82 | 22.85 | 22.63 | 22.73 | 150,239 | -0.10(-0.42%) |
Apr 18, 2005 | 22.53 | 22.90 | 22.45 | 22.83 | 137,315 | +0.29(+1.31%) |
Apr 15, 2005 | 22.54 | 22.63 | 22.40 | 22.53 | 760,774 | +0.00(+0.00%) |
Apr 14, 2005 | 22.59 | 22.69 | 22.51 | 22.53 | 302,440 | -0.02(-0.08%) |
Apr 13, 2005 | 22.75 | 22.80 | 22.51 | 22.55 | 135,930 | -0.24(-1.06%) |
Apr 12, 2005 | 22.56 | 22.84 | 22.44 | 22.79 | 169,163 | +0.23(+1.04%) |
Apr 11, 2005 | 22.55 | 22.57 | 22.40 | 22.56 | 129,238 | +0.01(+0.04%) |
Apr 08, 2005 | 22.66 | 22.69 | 22.40 | 22.55 | 115,622 | -0.11(-0.50%) |
Apr 07, 2005 | 22.64 | 22.86 | 22.53 | 22.66 | 128,199 | -0.03(-0.11%) |
Apr 06, 2005 | 22.78 | 22.94 | 22.64 | 22.69 | 117,352 | -0.05(-0.23%) |
Apr 05, 2005 | 22.72 | 22.94 | 22.59 | 22.74 | 107,429 | -0.03(-0.11%) |
Apr 04, 2005 | 22.48 | 22.90 | 22.33 | 22.77 | 118,622 | +0.29(+1.27%) |
Apr 01, 2005 | 22.76 | 22.97 | 22.36 | 22.48 | 143,892 | -0.31(-1.37%) |
Mar 31, 2005 | 22.54 | 22.98 | 22.45 | 22.79 | 147,700 | +0.22(+0.96%) |
Mar 30, 2005 | 22.32 | 22.62 | 22.23 | 22.58 | 173,202 | +0.29(+1.32%) |
Mar 29, 2005 | 22.80 | 22.86 | 22.25 | 22.28 | 167,086 | -0.51(-2.24%) |
Mar 28, 2005 | 22.77 | 22.99 | 22.68 | 22.79 | 134,200 | +0.03(+0.11%) |
Mar 24, 2005 | 22.97 | 22.97 | 22.75 | 22.77 | 138,584 | -0.11(-0.49%) |
Mar 23, 2005 | 23.03 | 23.14 | 22.87 | 22.88 | 177,010 | -0.13(-0.57%) |
Mar 22, 2005 | 23.36 | 23.53 | 22.97 | 23.01 | 125,776 | -0.48(-2.03%) |
Mar 21, 2005 | 23.40 | 23.55 | 23.29 | 23.49 | 123,699 | -0.11(-0.48%) |
Mar 18, 2005 | 23.57 | 23.61 | 23.31 | 23.60 | 184,279 | +0.07(+0.29%) |
Mar 17, 2005 | 23.43 | 23.60 | 23.25 | 23.53 | 84,466 | +0.16(+0.67%) |
Mar 16, 2005 | 23.74 | 23.75 | 23.27 | 23.37 | 190,280 | -0.41(-1.71%) |
Mar 15, 2005 | 23.62 | 23.81 | 23.62 | 23.78 | 140,777 | +0.03(+0.15%) |
Mar 14, 2005 | 23.77 | 23.92 | 23.62 | 23.75 | 72,927 | -0.03(-0.11%) |
Mar 11, 2005 | 23.75 | 24.01 | 23.57 | 23.77 | 95,313 | -0.06(-0.25%) |
Mar 10, 2005 | 24.05 | 24.14 | 23.68 | 23.83 | 220,628 | -0.22(-0.90%) |
Mar 09, 2005 | 23.92 | 24.33 | 23.91 | 24.05 | 299,209 | -0.03(-0.11%) |
Mar 08, 2005 | 23.81 | 24.20 | 23.81 | 24.07 | 175,394 | +0.23(+0.98%) |
Mar 07, 2005 | 23.84 | 23.95 | 23.75 | 23.84 | 237,821 | +0.00(+0.00%) |
Mar 04, 2005 | 23.61 | 23.91 | 23.55 | 23.84 | 160,624 | +0.29(+1.21%) |
Mar 03, 2005 | 23.92 | 24.01 | 23.53 | 23.55 | 252,937 | -0.29(-1.20%) |
Mar 02, 2005 | 23.75 | 24.01 | 23.70 | 23.84 | 199,165 | -0.03(-0.15%) |
Mar 01, 2005 | 23.96 | 24.13 | 23.77 | 23.88 | 220,743 | -0.09(-0.36%) |
Feb 28, 2005 | 24.08 | 24.08 | 23.74 | 23.96 | 259,514 | -0.11(-0.47%) |
Feb 25, 2005 | 24.48 | 24.48 | 23.66 | 24.07 | 484,066 | -0.75(-3.00%) |
Feb 24, 2005 | 25.18 | 25.39 | 24.66 | 24.82 | 238,859 | -0.68(-2.68%) |
Feb 23, 2005 | 25.41 | 25.87 | 25.31 | 25.50 | 146,777 | +0.10(+0.41%) |
Feb 22, 2005 | 26.09 | 26.09 | 25.37 | 25.40 | 160,509 | -0.79(-3.01%) |
Feb 18, 2005 | 26.21 | 26.26 | 26.04 | 26.19 | 94,390 | +0.02(+0.07%) |
Feb 17, 2005 | 26.41 | 26.41 | 26.09 | 26.17 | 95,197 | -0.09(-0.33%) |
Feb 16, 2005 | 26.02 | 26.37 | 25.92 | 26.26 | 126,007 | +0.23(+0.90%) |
Feb 15, 2005 | 26.35 | 26.43 | 26.00 | 26.02 | 93,697 | -0.35(-1.31%) |
Feb 14, 2005 | 26.32 | 26.52 | 26.09 | 26.37 | 59,426 | -0.03(-0.13%) |
Feb 11, 2005 | 26.35 | 26.55 | 26.05 | 26.41 | 97,274 | +0.05(+0.20%) |
Feb 10, 2005 | 26.40 | 26.51 | 26.31 | 26.35 | 118,737 | -0.06(-0.23%) |
Feb 09, 2005 | 26.38 | 26.67 | 26.38 | 26.41 | 202,511 | +0.03(+0.13%) |
Feb 08, 2005 | 26.28 | 26.41 | 26.23 | 26.38 | 79,504 | +0.19(+0.73%) |
Feb 07, 2005 | 25.74 | 26.27 | 25.74 | 26.19 | 131,892 | +0.10(+0.40%) |
Feb 04, 2005 | 25.92 | 26.18 | 25.92 | 26.09 | 99,005 | -0.01(-0.03%) |
Feb 03, 2005 | 25.96 | 26.13 | 25.94 | 26.09 | 154,739 | -0.03(-0.10%) |
Feb 02, 2005 | 25.75 | 26.16 | 25.70 | 26.12 | 183,010 | +0.24(+0.94%) |