Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 21.54 | 21.95 | 21.54 | 21.95 | 471,228 | +0.45(+2.07%) |
Apr 28, 2005 | 21.62 | 21.87 | 21.26 | 21.50 | 1,538,975 | -0.55(-2.48%) |
Apr 27, 2005 | 22.27 | 22.27 | 21.91 | 22.05 | 669,604 | -0.22(-1.00%) |
Apr 26, 2005 | 22.50 | 22.76 | 22.23 | 22.27 | 264,918 | -0.41(-1.81%) |
Apr 25, 2005 | 22.48 | 22.77 | 22.29 | 22.68 | 309,465 | +0.19(+0.86%) |
Apr 22, 2005 | 22.54 | 22.68 | 22.21 | 22.48 | 383,665 | -0.13(-0.57%) |
Apr 21, 2005 | 22.31 | 22.72 | 22.31 | 22.61 | 333,549 | +0.48(+2.17%) |
Apr 20, 2005 | 22.82 | 22.88 | 22.12 | 22.13 | 245,846 | -0.58(-2.56%) |
Apr 19, 2005 | 22.27 | 22.72 | 22.12 | 22.71 | 185,011 | +0.34(+1.51%) |
Apr 18, 2005 | 22.02 | 22.48 | 22.02 | 22.38 | 251,275 | +0.28(+1.27%) |
Apr 15, 2005 | 22.32 | 22.51 | 21.83 | 22.10 | 489,047 | -0.19(-0.87%) |
Apr 14, 2005 | 22.71 | 22.74 | 22.05 | 22.29 | 349,280 | -0.34(-1.49%) |
Apr 13, 2005 | 23.23 | 23.32 | 22.50 | 22.63 | 1,723,012 | -0.78(-3.32%) |
Apr 12, 2005 | 23.35 | 23.45 | 22.99 | 23.40 | 341,901 | +0.09(+0.37%) |
Apr 11, 2005 | 23.68 | 23.68 | 23.30 | 23.32 | 248,491 | -0.27(-1.16%) |
Apr 08, 2005 | 23.65 | 23.74 | 23.54 | 23.59 | 272,714 | -0.17(-0.70%) |
Apr 07, 2005 | 23.58 | 23.87 | 23.58 | 23.76 | 108,584 | +0.17(+0.73%) |
Apr 06, 2005 | 23.70 | 23.78 | 23.53 | 23.58 | 131,971 | -0.06(-0.27%) |
Apr 05, 2005 | 23.68 | 23.81 | 23.48 | 23.65 | 145,336 | -0.05(-0.21%) |
Apr 04, 2005 | 23.72 | 23.76 | 23.55 | 23.70 | 388,676 | -0.09(-0.36%) |
Apr 01, 2005 | 24.03 | 24.10 | 23.70 | 23.78 | 204,500 | -0.23(-0.96%) |
Mar 31, 2005 | 23.83 | 24.05 | 23.67 | 24.01 | 330,486 | +0.13(+0.54%) |
Mar 30, 2005 | 23.63 | 24.03 | 23.56 | 23.88 | 341,762 | +0.22(+0.91%) |
Mar 29, 2005 | 23.99 | 24.16 | 23.63 | 23.67 | 350,393 | -0.34(-1.44%) |
Mar 28, 2005 | 24.13 | 24.17 | 23.77 | 24.01 | 196,565 | -0.01(-0.03%) |
Mar 24, 2005 | 24.32 | 24.37 | 23.82 | 24.02 | 463,432 | -0.19(-0.77%) |
Mar 23, 2005 | 24.44 | 24.53 | 24.02 | 24.21 | 606,124 | -0.28(-1.14%) |
Mar 22, 2005 | 24.72 | 24.72 | 24.43 | 24.49 | 446,588 | -0.32(-1.30%) |
Mar 21, 2005 | 24.83 | 24.84 | 24.63 | 24.81 | 220,370 | +0.04(+0.14%) |
Mar 18, 2005 | 24.97 | 25.01 | 24.56 | 24.78 | 386,031 | -0.05(-0.20%) |
Mar 17, 2005 | 24.81 | 24.95 | 24.59 | 24.83 | 182,644 | +0.19(+0.79%) |
Mar 16, 2005 | 25.06 | 25.13 | 24.51 | 24.63 | 319,488 | -0.43(-1.72%) |
Mar 15, 2005 | 25.54 | 25.60 | 24.98 | 25.06 | 201,020 | -0.33(-1.30%) |
Mar 14, 2005 | 25.64 | 25.68 | 25.17 | 25.39 | 249,048 | -0.11(-0.42%) |
Mar 11, 2005 | 25.35 | 25.62 | 25.35 | 25.50 | 226,078 | +0.24(+0.94%) |
Mar 10, 2005 | 25.59 | 25.63 | 25.00 | 25.26 | 150,347 | -0.26(-1.01%) |
Mar 09, 2005 | 25.48 | 25.68 | 25.43 | 25.52 | 231,368 | +0.17(+0.65%) |
Mar 08, 2005 | 25.62 | 25.62 | 25.16 | 25.36 | 211,461 | -0.18(-0.70%) |
Mar 07, 2005 | 25.48 | 25.62 | 25.39 | 25.54 | 358,746 | +0.06(+0.23%) |
Mar 04, 2005 | 25.03 | 25.48 | 24.96 | 25.48 | 669,464 | +0.65(+2.60%) |
Mar 03, 2005 | 25.18 | 25.28 | 24.80 | 24.83 | 335,080 | -0.27(-1.06%) |
Mar 02, 2005 | 25.14 | 25.18 | 24.94 | 25.10 | 192,946 | -0.09(-0.34%) |
Mar 01, 2005 | 25.11 | 25.43 | 24.98 | 25.18 | 260,602 | +0.19(+0.75%) |
Feb 28, 2005 | 25.05 | 25.29 | 24.75 | 25.00 | 371,414 | -0.12(-0.49%) |
Feb 25, 2005 | 25.43 | 25.48 | 25.01 | 25.12 | 437,122 | -0.27(-1.07%) |
Feb 24, 2005 | 24.95 | 25.45 | 24.88 | 25.39 | 452,017 | +0.32(+1.29%) |
Feb 23, 2005 | 24.88 | 25.14 | 24.86 | 25.07 | 222,041 | +0.19(+0.78%) |
Feb 22, 2005 | 25.09 | 25.21 | 24.81 | 24.88 | 343,711 | -0.21(-0.83%) |
Feb 18, 2005 | 25.13 | 25.17 | 24.95 | 25.08 | 266,310 | +0.11(+0.46%) |
Feb 17, 2005 | 25.14 | 25.25 | 24.92 | 24.97 | 275,637 | -0.17(-0.69%) |
Feb 16, 2005 | 24.78 | 25.14 | 24.66 | 25.14 | 240,695 | +0.26(+1.04%) |
Feb 15, 2005 | 25.06 | 25.18 | 24.79 | 24.88 | 257,540 | -0.25(-1.00%) |
Feb 14, 2005 | 24.96 | 25.14 | 24.87 | 25.13 | 150,347 | +0.09(+0.34%) |
Feb 11, 2005 | 24.65 | 25.17 | 24.50 | 25.05 | 120,695 | +0.40(+1.63%) |
Feb 10, 2005 | 24.60 | 24.73 | 24.42 | 24.65 | 356,240 | +0.04(+0.15%) |
Feb 09, 2005 | 25.06 | 25.16 | 24.57 | 24.61 | 139,767 | -0.53(-2.11%) |
Feb 08, 2005 | 25.24 | 25.25 | 25.06 | 25.14 | 156,194 | -0.17(-0.65%) |
Feb 07, 2005 | 25.29 | 25.48 | 25.25 | 25.31 | 244,454 | +0.02(+0.09%) |
Feb 04, 2005 | 24.90 | 25.31 | 24.90 | 25.29 | 228,166 | +0.28(+1.12%) |
Feb 03, 2005 | 24.84 | 25.01 | 24.56 | 25.01 | 235,266 | +0.22(+0.90%) |
Feb 02, 2005 | 25.08 | 25.08 | 24.58 | 24.78 | 311,553 | -0.36(-1.43%) |