Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 22.07 | 22.07 | 21.77 | 22.00 | 213,983 | +0.35(+1.64%) |
Apr 28, 2005 | 21.69 | 21.85 | 21.59 | 21.65 | 224,880 | -0.39(-1.75%) |
Apr 27, 2005 | 21.93 | 22.11 | 21.87 | 22.04 | 326,581 | -0.06(-0.29%) |
Apr 26, 2005 | 22.19 | 22.46 | 22.05 | 22.10 | 368,904 | -0.44(-1.97%) |
Apr 25, 2005 | 22.42 | 22.64 | 22.38 | 22.54 | 139,444 | +0.22(+0.99%) |
Apr 22, 2005 | 22.56 | 22.56 | 22.28 | 22.32 | 225,038 | -0.14(-0.62%) |
Apr 21, 2005 | 22.31 | 22.48 | 22.23 | 22.46 | 187,136 | +0.15(+0.68%) |
Apr 20, 2005 | 22.36 | 22.52 | 22.27 | 22.31 | 239,251 | -0.26(-1.15%) |
Apr 19, 2005 | 22.52 | 22.67 | 22.48 | 22.57 | 192,980 | +0.18(+0.82%) |
Apr 18, 2005 | 22.40 | 22.53 | 22.23 | 22.38 | 295,629 | -0.07(-0.31%) |
Apr 15, 2005 | 22.59 | 22.73 | 22.33 | 22.45 | 171,186 | -0.28(-1.25%) |
Apr 14, 2005 | 22.97 | 22.97 | 22.69 | 22.74 | 183,188 | -0.18(-0.77%) |
Apr 13, 2005 | 23.03 | 23.10 | 22.86 | 22.92 | 128,863 | -0.08(-0.36%) |
Apr 12, 2005 | 22.88 | 23.08 | 22.75 | 23.00 | 263,097 | -0.11(-0.49%) |
Apr 11, 2005 | 23.19 | 23.21 | 23.07 | 23.11 | 219,352 | +0.00(+0.00%) |
Apr 08, 2005 | 23.11 | 23.21 | 22.99 | 23.11 | 192,980 | +0.01(+0.03%) |
Apr 07, 2005 | 23.05 | 23.17 | 22.97 | 23.11 | 131,548 | +0.15(+0.63%) |
Apr 06, 2005 | 22.90 | 23.09 | 22.87 | 22.96 | 152,710 | +0.09(+0.39%) |
Apr 05, 2005 | 22.73 | 22.99 | 22.73 | 22.87 | 127,758 | +0.24(+1.06%) |
Apr 04, 2005 | 22.65 | 22.73 | 22.50 | 22.63 | 229,775 | -0.23(-1.00%) |
Apr 01, 2005 | 23.02 | 23.17 | 22.81 | 22.86 | 344,742 | -0.11(-0.47%) |
Mar 31, 2005 | 23.09 | 23.13 | 22.92 | 22.97 | 147,972 | +0.03(+0.14%) |
Mar 30, 2005 | 22.76 | 22.99 | 22.76 | 22.94 | 183,978 | +0.23(+1.03%) |
Mar 29, 2005 | 22.89 | 23.02 | 22.70 | 22.70 | 129,337 | -0.07(-0.31%) |
Mar 28, 2005 | 22.61 | 22.87 | 22.55 | 22.77 | 187,452 | +0.04(+0.17%) |
Mar 24, 2005 | 22.76 | 22.88 | 22.70 | 22.73 | 243,199 | +0.13(+0.59%) |
Mar 23, 2005 | 22.50 | 22.68 | 22.44 | 22.60 | 299,577 | -0.30(-1.33%) |
Mar 22, 2005 | 22.99 | 23.30 | 22.86 | 22.90 | 381,064 | -0.40(-1.71%) |
Mar 21, 2005 | 23.35 | 23.35 | 23.09 | 23.30 | 214,141 | -0.15(-0.65%) |
Mar 18, 2005 | 23.44 | 23.52 | 23.25 | 23.45 | 316,948 | -0.01(-0.05%) |
Mar 17, 2005 | 23.35 | 23.65 | 23.34 | 23.47 | 291,523 | +0.13(+0.54%) |
Mar 16, 2005 | 23.58 | 23.63 | 23.23 | 23.34 | 233,250 | -1.34(-5.41%) |
Mar 15, 2005 | 24.70 | 24.95 | 24.64 | 24.68 | 348,848 | +0.11(+0.46%) |
Mar 14, 2005 | 24.49 | 24.62 | 24.40 | 24.56 | 244,146 | -0.16(-0.67%) |
Mar 11, 2005 | 24.79 | 25.02 | 24.68 | 24.73 | 310,473 | -0.01(-0.03%) |
Mar 10, 2005 | 24.89 | 24.93 | 24.65 | 24.73 | 163,922 | +0.10(+0.41%) |
Mar 09, 2005 | 24.79 | 24.85 | 24.63 | 24.63 | 292,154 | -0.08(-0.31%) |
Mar 08, 2005 | 24.75 | 24.87 | 24.68 | 24.71 | 232,144 | +0.08(+0.33%) |
Mar 07, 2005 | 24.59 | 24.77 | 24.54 | 24.63 | 359,271 | +0.15(+0.62%) |
Mar 04, 2005 | 24.45 | 24.60 | 24.35 | 24.47 | 257,727 | +0.43(+1.79%) |
Mar 03, 2005 | 23.79 | 24.06 | 23.74 | 24.04 | 375,379 | +0.14(+0.58%) |
Mar 02, 2005 | 23.74 | 24.11 | 23.70 | 23.90 | 320,422 | -0.36(-1.49%) |
Mar 01, 2005 | 24.00 | 24.43 | 23.99 | 24.27 | 156,184 | +0.14(+0.58%) |
Feb 28, 2005 | 24.19 | 24.20 | 23.97 | 24.13 | 217,931 | -0.06(-0.26%) |
Feb 25, 2005 | 24.06 | 24.30 | 23.97 | 24.19 | 176,556 | +0.16(+0.66%) |
Feb 24, 2005 | 23.87 | 24.04 | 23.80 | 24.03 | 221,090 | -0.10(-0.39%) |
Feb 23, 2005 | 24.06 | 24.13 | 23.88 | 24.13 | 288,364 | -0.29(-1.19%) |
Feb 22, 2005 | 24.48 | 24.70 | 24.39 | 24.42 | 221,879 | -0.22(-0.90%) |
Feb 18, 2005 | 24.60 | 24.70 | 24.58 | 24.64 | 164,554 | +0.12(+0.49%) |
Feb 17, 2005 | 24.54 | 24.63 | 24.44 | 24.52 | 168,818 | +0.11(+0.44%) |
Feb 16, 2005 | 24.41 | 24.48 | 24.21 | 24.41 | 229,302 | -0.05(-0.21%) |
Feb 15, 2005 | 24.38 | 24.62 | 24.31 | 24.46 | 165,185 | -0.01(-0.03%) |
Feb 14, 2005 | 24.44 | 24.53 | 24.37 | 24.47 | 132,969 | +0.16(+0.65%) |
Feb 11, 2005 | 24.16 | 24.37 | 24.13 | 24.31 | 212,088 | +0.22(+0.89%) |
Feb 10, 2005 | 23.98 | 24.19 | 23.94 | 24.09 | 172,292 | +0.43(+1.82%) |
Feb 09, 2005 | 23.62 | 23.81 | 23.59 | 23.66 | 344,900 | -0.26(-1.09%) |
Feb 08, 2005 | 23.86 | 23.97 | 23.75 | 23.92 | 319,001 | -0.24(-1.00%) |
Feb 07, 2005 | 24.35 | 24.35 | 24.04 | 24.16 | 255,832 | -0.34(-1.40%) |
Feb 04, 2005 | 24.36 | 24.57 | 24.33 | 24.51 | 333,372 | +0.30(+1.23%) |
Feb 03, 2005 | 24.23 | 24.32 | 24.13 | 24.21 | 291,049 | -0.14(-0.57%) |
Feb 02, 2005 | 24.27 | 24.47 | 24.20 | 24.35 | 300,524 | +0.27(+1.13%) |