Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 21.17 | 21.46 | 21.05 | 21.33 | 114,245 | +0.30(+1.44%) |
Apr 28, 2005 | 21.17 | 21.42 | 21.03 | 21.03 | 110,278 | -0.39(-1.80%) |
Apr 27, 2005 | 21.14 | 21.52 | 21.14 | 21.41 | 43,950 | +0.12(+0.56%) |
Apr 26, 2005 | 21.44 | 21.47 | 21.14 | 21.29 | 158,636 | -0.04(-0.18%) |
Apr 25, 2005 | 21.47 | 21.87 | 21.28 | 21.33 | 78,815 | +0.09(+0.45%) |
Apr 22, 2005 | 21.76 | 21.76 | 21.18 | 21.23 | 276,045 | -0.40(-1.87%) |
Apr 21, 2005 | 21.17 | 21.73 | 21.17 | 21.64 | 113,674 | +0.53(+2.51%) |
Apr 20, 2005 | 21.57 | 21.57 | 21.08 | 21.11 | 85,088 | -0.37(-1.73%) |
Apr 19, 2005 | 21.59 | 21.59 | 21.18 | 21.48 | 63,836 | -0.12(-0.56%) |
Apr 18, 2005 | 21.27 | 21.60 | 20.97 | 21.60 | 64,949 | +0.48(+2.27%) |
Apr 15, 2005 | 21.64 | 21.76 | 21.12 | 21.12 | 99,956 | -0.52(-2.42%) |
Apr 14, 2005 | 21.94 | 21.98 | 21.58 | 21.64 | 72,346 | -0.51(-2.31%) |
Apr 13, 2005 | 22.33 | 22.33 | 22.00 | 22.16 | 48,849 | -0.08(-0.34%) |
Apr 12, 2005 | 21.87 | 22.37 | 21.68 | 22.23 | 82,615 | +0.33(+1.53%) |
Apr 11, 2005 | 22.00 | 22.00 | 21.64 | 21.90 | 67,629 | -0.14(-0.63%) |
Apr 08, 2005 | 22.51 | 22.51 | 22.04 | 22.04 | 59,585 | -0.51(-2.28%) |
Apr 07, 2005 | 22.48 | 22.66 | 22.28 | 22.55 | 34,133 | +0.07(+0.29%) |
Apr 06, 2005 | 22.40 | 22.52 | 22.29 | 22.48 | 34,102 | +0.09(+0.39%) |
Apr 05, 2005 | 22.24 | 22.40 | 22.15 | 22.40 | 39,482 | +0.32(+1.43%) |
Apr 04, 2005 | 22.04 | 22.38 | 21.96 | 22.08 | 44,215 | -0.08(-0.37%) |
Apr 01, 2005 | 22.39 | 22.57 | 21.89 | 22.16 | 57,960 | -0.18(-0.79%) |
Mar 31, 2005 | 22.50 | 22.50 | 22.09 | 22.34 | 94,810 | -0.13(-0.59%) |
Mar 30, 2005 | 22.17 | 22.54 | 22.17 | 22.47 | 106,505 | +0.34(+1.54%) |
Mar 29, 2005 | 22.63 | 22.63 | 22.05 | 22.13 | 103,537 | -0.44(-1.96%) |
Mar 28, 2005 | 22.87 | 22.87 | 22.50 | 22.57 | 180,601 | -0.18(-0.80%) |
Mar 24, 2005 | 22.84 | 23.12 | 22.72 | 22.76 | 68,977 | -0.08(-0.36%) |
Mar 23, 2005 | 23.00 | 23.00 | 22.84 | 22.84 | 73,772 | -0.23(-1.01%) |
Mar 22, 2005 | 23.22 | 23.31 | 22.91 | 23.07 | 115,218 | -0.15(-0.63%) |
Mar 21, 2005 | 23.29 | 23.34 | 23.17 | 23.22 | 102,396 | -0.07(-0.30%) |
Mar 18, 2005 | 23.51 | 23.51 | 23.03 | 23.29 | 353,992 | +0.06(+0.24%) |
Mar 17, 2005 | 23.24 | 23.34 | 23.04 | 23.23 | 61,078 | +0.13(+0.57%) |
Mar 16, 2005 | 23.32 | 23.35 | 23.03 | 23.10 | 94,102 | -0.25(-1.08%) |
Mar 15, 2005 | 23.35 | 23.51 | 23.26 | 23.35 | 36,035 | +0.10(+0.43%) |
Mar 14, 2005 | 23.18 | 23.34 | 22.90 | 23.25 | 68,377 | +0.09(+0.38%) |
Mar 11, 2005 | 23.20 | 23.27 | 22.91 | 23.16 | 63,611 | +0.06(+0.27%) |
Mar 10, 2005 | 23.35 | 23.42 | 22.98 | 23.10 | 72,479 | -0.27(-1.15%) |
Mar 09, 2005 | 23.25 | 23.41 | 23.03 | 23.36 | 81,764 | +0.04(+0.18%) |
Mar 08, 2005 | 23.67 | 23.67 | 23.17 | 23.32 | 67,432 | -0.17(-0.73%) |
Mar 07, 2005 | 23.78 | 23.78 | 23.30 | 23.49 | 58,708 | -0.19(-0.80%) |
Mar 04, 2005 | 23.54 | 24.09 | 23.49 | 23.68 | 68,665 | +0.22(+0.94%) |
Mar 03, 2005 | 23.56 | 23.71 | 23.31 | 23.46 | 35,222 | +0.06(+0.27%) |
Mar 02, 2005 | 23.47 | 23.82 | 23.29 | 23.40 | 34,056 | -0.20(-0.86%) |
Mar 01, 2005 | 23.49 | 23.72 | 23.42 | 23.60 | 78,678 | +0.16(+0.67%) |
Feb 28, 2005 | 23.54 | 24.16 | 23.23 | 23.44 | 54,653 | -0.05(-0.21%) |
Feb 25, 2005 | 23.33 | 23.49 | 23.29 | 23.49 | 33,216 | +0.22(+0.95%) |
Feb 24, 2005 | 23.33 | 23.34 | 22.93 | 23.27 | 32,230 | -0.01(-0.05%) |
Feb 23, 2005 | 23.38 | 23.38 | 23.03 | 23.29 | 70,666 | +0.13(+0.54%) |
Feb 22, 2005 | 23.22 | 23.41 | 23.08 | 23.16 | 109,643 | -0.06(-0.27%) |
Feb 18, 2005 | 23.51 | 23.54 | 23.22 | 23.22 | 26,986 | -0.13(-0.54%) |
Feb 17, 2005 | 23.57 | 23.73 | 23.32 | 23.35 | 37,867 | -0.07(-0.30%) |
Feb 16, 2005 | 23.25 | 23.66 | 23.25 | 23.42 | 54,075 | +0.05(+0.22%) |
Feb 15, 2005 | 23.29 | 23.71 | 23.29 | 23.37 | 52,271 | -0.14(-0.59%) |
Feb 14, 2005 | 23.47 | 23.53 | 23.27 | 23.51 | 23,430 | +0.08(+0.35%) |
Feb 11, 2005 | 23.29 | 23.48 | 23.29 | 23.42 | 56,653 | +0.07(+0.30%) |
Feb 10, 2005 | 23.48 | 23.64 | 23.34 | 23.36 | 24,261 | +0.01(+0.03%) |
Feb 09, 2005 | 24.07 | 24.07 | 23.31 | 23.35 | 80,060 | -0.62(-2.61%) |
Feb 08, 2005 | 23.87 | 24.07 | 23.72 | 23.97 | 80,003 | +0.16(+0.69%) |
Feb 07, 2005 | 23.82 | 23.91 | 23.66 | 23.81 | 46,763 | +0.03(+0.11%) |
Feb 04, 2005 | 23.60 | 23.82 | 23.37 | 23.78 | 44,416 | +0.38(+1.62%) |
Feb 03, 2005 | 23.48 | 23.48 | 23.29 | 23.41 | 51,655 | -0.01(-0.05%) |
Feb 02, 2005 | 23.82 | 23.82 | 23.29 | 23.42 | 72,367 | -0.09(-0.40%) |