Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 22.77 | 22.86 | 22.13 | 22.57 | 94,150 | +0.02(+0.10%) |
Apr 28, 2005 | 23.21 | 23.21 | 22.55 | 22.55 | 43,839 | -0.83(-3.55%) |
Apr 27, 2005 | 23.21 | 23.38 | 22.98 | 23.38 | 34,865 | +0.10(+0.41%) |
Apr 26, 2005 | 23.31 | 23.45 | 23.18 | 23.29 | 21,036 | -0.05(-0.23%) |
Apr 25, 2005 | 22.86 | 23.38 | 22.86 | 23.34 | 35,306 | +0.57(+2.50%) |
Apr 22, 2005 | 23.11 | 23.11 | 22.77 | 22.77 | 12,651 | -0.22(-0.97%) |
Apr 21, 2005 | 22.70 | 23.10 | 22.70 | 23.00 | 25,155 | +0.46(+2.05%) |
Apr 20, 2005 | 23.08 | 23.14 | 22.47 | 22.53 | 17,359 | -0.45(-1.95%) |
Apr 19, 2005 | 22.28 | 22.98 | 22.28 | 22.98 | 59,579 | +1.09(+5.00%) |
Apr 18, 2005 | 21.53 | 21.89 | 21.45 | 21.89 | 121,219 | +0.19(+0.88%) |
Apr 15, 2005 | 22.38 | 22.39 | 21.70 | 21.70 | 85,177 | -0.80(-3.56%) |
Apr 14, 2005 | 23.73 | 23.73 | 22.36 | 22.50 | 56,343 | -1.16(-4.89%) |
Apr 13, 2005 | 24.37 | 24.37 | 23.55 | 23.66 | 21,036 | -0.14(-0.57%) |
Apr 12, 2005 | 23.35 | 24.03 | 23.17 | 23.79 | 77,233 | +0.31(+1.30%) |
Apr 11, 2005 | 23.76 | 23.76 | 23.32 | 23.49 | 18,535 | +0.09(+0.38%) |
Apr 08, 2005 | 23.49 | 23.70 | 23.36 | 23.40 | 39,278 | -0.27(-1.12%) |
Apr 07, 2005 | 24.10 | 24.10 | 23.33 | 23.66 | 27,215 | +0.41(+1.78%) |
Apr 06, 2005 | 23.34 | 23.45 | 23.18 | 23.25 | 25,891 | +0.00(+0.00%) |
Apr 05, 2005 | 23.59 | 23.76 | 23.25 | 23.25 | 18,535 | +0.00(+0.00%) |
Apr 04, 2005 | 23.30 | 23.30 | 23.13 | 23.25 | 13,828 | -0.39(-1.64%) |
Apr 01, 2005 | 23.83 | 24.05 | 23.49 | 23.64 | 86,648 | +0.52(+2.23%) |
Mar 31, 2005 | 23.04 | 23.34 | 22.97 | 23.12 | 37,071 | +0.29(+1.25%) |
Mar 30, 2005 | 21.88 | 22.91 | 21.88 | 22.83 | 127,545 | +0.88(+4.03%) |
Mar 29, 2005 | 22.98 | 22.99 | 21.85 | 21.95 | 110,480 | -0.83(-3.64%) |
Mar 28, 2005 | 23.15 | 23.15 | 22.67 | 22.78 | 52,665 | -0.26(-1.12%) |
Mar 24, 2005 | 22.94 | 23.31 | 22.87 | 23.04 | 67,082 | +0.37(+1.62%) |
Mar 23, 2005 | 22.99 | 23.25 | 22.64 | 22.67 | 74,290 | -0.15(-0.66%) |
Mar 22, 2005 | 23.87 | 24.14 | 22.72 | 22.82 | 133,282 | -1.02(-4.28%) |
Mar 21, 2005 | 24.28 | 24.28 | 23.72 | 23.84 | 95,327 | -0.44(-1.82%) |
Mar 18, 2005 | 24.81 | 24.81 | 24.19 | 24.28 | 31,040 | -0.48(-1.92%) |
Mar 17, 2005 | 23.54 | 24.93 | 23.54 | 24.76 | 123,573 | +1.05(+4.42%) |
Mar 16, 2005 | 23.54 | 23.87 | 23.44 | 23.71 | 63,110 | +0.15(+0.63%) |
Mar 15, 2005 | 24.24 | 24.24 | 23.40 | 23.56 | 120,189 | -0.57(-2.37%) |
Mar 14, 2005 | 24.47 | 24.47 | 23.80 | 24.13 | 74,143 | -0.44(-1.80%) |
Mar 11, 2005 | 24.97 | 25.35 | 24.57 | 24.57 | 45,604 | -0.26(-1.04%) |
Mar 10, 2005 | 25.22 | 25.22 | 24.54 | 24.83 | 126,221 | -0.52(-2.06%) |
Mar 09, 2005 | 25.83 | 25.97 | 25.25 | 25.36 | 72,966 | -0.67(-2.56%) |
Mar 08, 2005 | 26.61 | 26.61 | 25.97 | 26.02 | 34,865 | -0.39(-1.49%) |
Mar 07, 2005 | 26.36 | 26.75 | 26.35 | 26.42 | 60,462 | +0.14(+0.54%) |
Mar 04, 2005 | 25.93 | 26.48 | 25.93 | 26.27 | 48,840 | +0.50(+1.95%) |
Mar 03, 2005 | 25.69 | 26.10 | 25.42 | 25.77 | 65,758 | +0.25(+0.99%) |
Mar 02, 2005 | 25.12 | 25.73 | 25.02 | 25.52 | 79,145 | +0.14(+0.54%) |
Mar 01, 2005 | 25.66 | 25.66 | 25.19 | 25.38 | 82,970 | -0.31(-1.22%) |
Feb 28, 2005 | 26.29 | 26.53 | 25.63 | 25.69 | 134,312 | -0.76(-2.88%) |
Feb 25, 2005 | 26.31 | 26.57 | 26.03 | 26.46 | 85,471 | +0.14(+0.52%) |
Feb 24, 2005 | 25.76 | 26.34 | 25.76 | 26.32 | 92,091 | +0.64(+2.49%) |
Feb 23, 2005 | 25.33 | 25.76 | 25.33 | 25.68 | 78,410 | +0.39(+1.56%) |
Feb 22, 2005 | 25.15 | 25.61 | 25.15 | 25.29 | 57,961 | +0.20(+0.79%) |
Feb 18, 2005 | 25.21 | 25.25 | 24.95 | 25.09 | 28,539 | -0.05(-0.22%) |
Feb 17, 2005 | 24.90 | 25.25 | 24.90 | 25.14 | 47,811 | +0.41(+1.68%) |
Feb 16, 2005 | 24.51 | 24.73 | 24.47 | 24.73 | 22,949 | +0.05(+0.19%) |
Feb 15, 2005 | 24.93 | 24.93 | 24.54 | 24.68 | 28,686 | +0.16(+0.64%) |
Feb 14, 2005 | 24.32 | 24.62 | 24.32 | 24.53 | 36,630 | +0.22(+0.89%) |
Feb 11, 2005 | 24.18 | 24.32 | 23.98 | 24.31 | 46,781 | +0.18(+0.73%) |
Feb 10, 2005 | 24.04 | 24.13 | 23.86 | 24.13 | 45,751 | -0.02(-0.08%) |
Feb 09, 2005 | 24.30 | 24.30 | 24.08 | 24.15 | 41,926 | +0.09(+0.37%) |
Feb 08, 2005 | 24.03 | 24.06 | 23.98 | 24.06 | 38,395 | +0.03(+0.14%) |
Feb 07, 2005 | 23.84 | 24.08 | 23.78 | 24.03 | 54,872 | +0.24(+1.00%) |
Feb 04, 2005 | 23.11 | 23.79 | 23.11 | 23.79 | 76,497 | +0.71(+3.09%) |
Feb 03, 2005 | 22.91 | 23.10 | 22.81 | 23.08 | 22,213 | +0.18(+0.80%) |
Feb 02, 2005 | 22.55 | 22.89 | 22.42 | 22.89 | 47,075 | +0.37(+1.63%) |