Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 22.52 | 22.54 | 22.17 | 22.46 | 1,090,904 | +0.03(+0.12%) |
Apr 28, 2005 | 22.58 | 22.58 | 22.27 | 22.43 | 942,469 | -0.14(-0.61%) |
Apr 27, 2005 | 23.20 | 23.20 | 22.42 | 22.57 | 1,021,566 | -0.67(-2.89%) |
Apr 26, 2005 | 23.51 | 23.67 | 23.24 | 23.24 | 1,169,419 | -0.33(-1.40%) |
Apr 25, 2005 | 23.17 | 23.61 | 23.00 | 23.57 | 782,817 | +0.49(+2.14%) |
Apr 22, 2005 | 23.13 | 23.35 | 22.76 | 23.08 | 789,518 | -0.06(-0.27%) |
Apr 21, 2005 | 22.83 | 23.15 | 22.65 | 23.14 | 802,336 | +0.71(+3.15%) |
Apr 20, 2005 | 22.52 | 23.00 | 22.15 | 22.43 | 707,798 | -0.03(-0.12%) |
Apr 19, 2005 | 22.00 | 22.50 | 21.96 | 22.46 | 718,578 | +0.57(+2.60%) |
Apr 18, 2005 | 21.71 | 22.07 | 21.66 | 21.89 | 473,710 | +0.19(+0.85%) |
Apr 15, 2005 | 22.04 | 22.28 | 21.65 | 21.71 | 588,059 | -0.37(-1.68%) |
Apr 14, 2005 | 22.60 | 22.60 | 22.05 | 22.08 | 814,573 | -0.52(-2.31%) |
Apr 13, 2005 | 23.24 | 23.44 | 22.57 | 22.60 | 504,155 | -0.57(-2.46%) |
Apr 12, 2005 | 23.20 | 23.40 | 22.68 | 23.17 | 613,988 | +0.01(+0.03%) |
Apr 11, 2005 | 22.86 | 23.27 | 22.86 | 23.16 | 550,914 | +0.27(+1.17%) |
Apr 08, 2005 | 23.22 | 23.47 | 22.80 | 22.89 | 492,939 | -0.40(-1.71%) |
Apr 07, 2005 | 23.07 | 23.31 | 23.07 | 23.29 | 554,847 | +0.15(+0.65%) |
Apr 06, 2005 | 23.18 | 23.28 | 23.08 | 23.14 | 738,534 | -0.04(-0.18%) |
Apr 05, 2005 | 22.90 | 23.23 | 22.89 | 23.18 | 715,227 | +0.27(+1.20%) |
Apr 04, 2005 | 22.62 | 22.99 | 22.52 | 22.91 | 522,218 | +0.29(+1.27%) |
Apr 01, 2005 | 22.76 | 22.82 | 22.48 | 22.62 | 600,878 | -0.16(-0.72%) |
Mar 31, 2005 | 22.85 | 22.92 | 22.67 | 22.78 | 1,003,649 | -0.08(-0.33%) |
Mar 30, 2005 | 22.41 | 22.86 | 22.41 | 22.86 | 525,422 | +0.48(+2.15%) |
Mar 29, 2005 | 22.69 | 23.06 | 22.33 | 22.38 | 875,753 | -0.30(-1.33%) |
Mar 28, 2005 | 22.65 | 23.06 | 22.53 | 22.68 | 644,724 | +0.05(+0.24%) |
Mar 24, 2005 | 22.08 | 22.74 | 22.08 | 22.63 | 1,271,677 | +0.55(+2.49%) |
Mar 23, 2005 | 21.93 | 22.52 | 21.75 | 22.08 | 1,614,433 | +0.18(+0.82%) |
Mar 22, 2005 | 22.65 | 22.85 | 21.86 | 21.90 | 1,062,936 | -0.84(-3.71%) |
Mar 21, 2005 | 22.23 | 22.86 | 22.21 | 22.74 | 1,505,619 | +0.50(+2.25%) |
Mar 18, 2005 | 21.97 | 22.24 | 21.71 | 22.24 | 1,200,592 | +0.36(+1.63%) |
Mar 17, 2005 | 21.76 | 21.94 | 21.61 | 21.89 | 482,596 | +0.26(+1.21%) |
Mar 16, 2005 | 21.67 | 21.76 | 21.54 | 21.62 | 614,280 | -0.03(-0.16%) |
Mar 15, 2005 | 21.66 | 21.79 | 21.59 | 21.66 | 329,354 | +0.04(+0.19%) |
Mar 14, 2005 | 21.57 | 21.71 | 21.52 | 21.62 | 303,571 | +0.05(+0.22%) |
Mar 11, 2005 | 21.45 | 21.60 | 21.27 | 21.57 | 535,473 | +0.12(+0.54%) |
Mar 10, 2005 | 21.08 | 21.49 | 21.08 | 21.45 | 694,834 | +0.38(+1.79%) |
Mar 09, 2005 | 21.22 | 21.32 | 20.95 | 21.08 | 395,778 | -0.21(-1.00%) |
Mar 08, 2005 | 21.52 | 21.52 | 21.24 | 21.29 | 491,191 | -0.27(-1.24%) |
Mar 07, 2005 | 21.25 | 21.71 | 21.25 | 21.56 | 1,186,753 | +0.24(+1.13%) |
Mar 04, 2005 | 20.97 | 21.34 | 20.95 | 21.32 | 434,817 | +0.36(+1.70%) |
Mar 03, 2005 | 20.95 | 21.08 | 20.62 | 20.96 | 599,276 | +0.08(+0.36%) |
Mar 02, 2005 | 20.67 | 21.10 | 20.61 | 20.88 | 438,459 | +0.14(+0.70%) |
Mar 01, 2005 | 20.58 | 20.88 | 20.51 | 20.74 | 396,798 | +0.16(+0.77%) |
Feb 28, 2005 | 20.45 | 20.77 | 20.37 | 20.58 | 788,498 | +0.13(+0.64%) |
Feb 25, 2005 | 19.98 | 20.48 | 19.92 | 20.45 | 377,715 | +0.43(+2.16%) |
Feb 24, 2005 | 19.64 | 20.03 | 19.48 | 20.02 | 544,214 | +0.36(+1.85%) |
Feb 23, 2005 | 19.71 | 19.98 | 19.63 | 19.65 | 439,479 | -0.02(-0.10%) |
Feb 22, 2005 | 19.98 | 20.10 | 19.65 | 19.67 | 461,766 | -0.38(-1.92%) |
Feb 18, 2005 | 20.03 | 20.29 | 20.00 | 20.06 | 303,571 | +0.03(+0.17%) |
Feb 17, 2005 | 20.38 | 20.42 | 20.02 | 20.02 | 468,612 | -0.36(-1.78%) |
Feb 16, 2005 | 20.44 | 20.49 | 20.31 | 20.39 | 302,988 | -0.03(-0.17%) |
Feb 15, 2005 | 20.53 | 20.54 | 20.36 | 20.42 | 770,872 | +0.03(+0.17%) |
Feb 14, 2005 | 20.56 | 20.59 | 20.33 | 20.39 | 513,478 | -0.14(-0.70%) |
Feb 11, 2005 | 20.15 | 20.58 | 20.08 | 20.53 | 645,307 | +0.47(+2.33%) |
Feb 10, 2005 | 20.09 | 20.13 | 20.00 | 20.07 | 433,652 | -0.03(-0.14%) |
Feb 09, 2005 | 20.25 | 20.30 | 19.95 | 20.09 | 636,130 | -0.23(-1.11%) |
Feb 08, 2005 | 20.32 | 20.51 | 20.29 | 20.32 | 554,556 | +0.03(+0.17%) |
Feb 07, 2005 | 20.11 | 20.35 | 20.10 | 20.29 | 496,726 | +0.16(+0.78%) |
Feb 04, 2005 | 19.98 | 20.24 | 19.87 | 20.13 | 691,629 | +0.08(+0.41%) |
Feb 03, 2005 | 20.32 | 20.32 | 19.63 | 20.05 | 788,789 | -0.27(-1.35%) |
Feb 02, 2005 | 20.25 | 20.45 | 20.17 | 20.32 | 529,210 | +0.01(+0.03%) |