Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 23.39 | 23.64 | 23.18 | 23.18 | 33,896 | -0.20(-0.87%) |
Apr 28, 2005 | 23.56 | 23.77 | 23.39 | 23.39 | 39,750 | -0.18(-0.74%) |
Apr 27, 2005 | 23.10 | 23.61 | 22.78 | 23.56 | 27,322 | +0.36(+1.55%) |
Apr 26, 2005 | 23.32 | 23.37 | 22.95 | 23.20 | 44,064 | +0.04(+0.17%) |
Apr 25, 2005 | 22.65 | 23.17 | 22.61 | 23.16 | 74,160 | +0.61(+2.72%) |
Apr 22, 2005 | 22.68 | 22.68 | 22.32 | 22.55 | 50,741 | -0.09(-0.39%) |
Apr 21, 2005 | 22.44 | 22.87 | 22.39 | 22.64 | 54,849 | +0.27(+1.22%) |
Apr 20, 2005 | 22.43 | 22.63 | 22.28 | 22.36 | 54,439 | -0.06(-0.26%) |
Apr 19, 2005 | 21.81 | 22.43 | 21.64 | 22.42 | 59,677 | +0.53(+2.40%) |
Apr 18, 2005 | 22.29 | 22.29 | 21.84 | 21.90 | 68,922 | -0.51(-2.26%) |
Apr 15, 2005 | 23.27 | 23.27 | 22.39 | 22.40 | 18,591 | -0.77(-3.32%) |
Apr 14, 2005 | 23.14 | 23.56 | 23.11 | 23.17 | 25,062 | -0.07(-0.29%) |
Apr 13, 2005 | 24.00 | 24.00 | 23.24 | 23.24 | 14,277 | -0.89(-3.67%) |
Apr 12, 2005 | 23.75 | 24.34 | 23.38 | 24.12 | 28,863 | +0.37(+1.56%) |
Apr 11, 2005 | 24.05 | 24.28 | 23.75 | 23.75 | 24,959 | -0.18(-0.73%) |
Apr 08, 2005 | 23.91 | 24.36 | 23.66 | 23.93 | 70,873 | +0.08(+0.33%) |
Apr 07, 2005 | 23.49 | 23.89 | 23.38 | 23.85 | 13,250 | +0.28(+1.20%) |
Apr 06, 2005 | 23.27 | 23.88 | 23.26 | 23.57 | 19,926 | +0.35(+1.51%) |
Apr 05, 2005 | 23.27 | 23.46 | 23.03 | 23.22 | 21,056 | -0.15(-0.62%) |
Apr 04, 2005 | 22.91 | 23.72 | 22.91 | 23.37 | 121,717 | +0.45(+1.95%) |
Apr 01, 2005 | 24.00 | 24.14 | 22.73 | 22.92 | 48,584 | -1.08(-4.50%) |
Mar 31, 2005 | 24.45 | 24.48 | 23.66 | 24.00 | 71,079 | -0.44(-1.79%) |
Mar 30, 2005 | 24.10 | 24.44 | 24.10 | 24.44 | 19,721 | +0.40(+1.66%) |
Mar 29, 2005 | 24.43 | 24.45 | 23.95 | 24.04 | 28,349 | -0.39(-1.59%) |
Mar 28, 2005 | 24.10 | 24.43 | 24.10 | 24.43 | 25,165 | +0.33(+1.37%) |
Mar 24, 2005 | 24.24 | 24.42 | 24.06 | 24.10 | 11,195 | -0.05(-0.20%) |
Mar 23, 2005 | 24.24 | 24.78 | 23.96 | 24.14 | 120,176 | -0.20(-0.84%) |
Mar 22, 2005 | 23.73 | 27.19 | 23.61 | 24.35 | 29,890 | +0.62(+2.63%) |
Mar 21, 2005 | 24.00 | 24.00 | 23.52 | 23.73 | 35,436 | -0.37(-1.54%) |
Mar 18, 2005 | 24.76 | 24.76 | 22.75 | 24.10 | 103,023 | -0.65(-2.64%) |
Mar 17, 2005 | 25.05 | 25.07 | 24.75 | 24.75 | 11,298 | -0.20(-0.82%) |
Mar 16, 2005 | 24.94 | 25.25 | 24.92 | 24.95 | 15,304 | +0.08(+0.31%) |
Mar 15, 2005 | 25.28 | 25.46 | 24.86 | 24.87 | 26,192 | -0.33(-1.31%) |
Mar 14, 2005 | 25.24 | 25.59 | 25.16 | 25.21 | 27,219 | -0.04(-0.15%) |
Mar 11, 2005 | 25.22 | 25.30 | 24.96 | 25.24 | 14,277 | +0.12(+0.46%) |
Mar 10, 2005 | 25.60 | 25.60 | 25.12 | 25.13 | 12,839 | -0.57(-2.23%) |
Mar 09, 2005 | 25.07 | 26.14 | 24.99 | 25.70 | 57,007 | +0.50(+1.97%) |
Mar 08, 2005 | 25.49 | 25.49 | 25.19 | 25.21 | 24,343 | -0.35(-1.37%) |
Mar 07, 2005 | 25.46 | 25.81 | 25.46 | 25.56 | 46,735 | +0.19(+0.77%) |
Mar 04, 2005 | 25.31 | 26.06 | 25.23 | 25.36 | 49,816 | -0.17(-0.65%) |
Mar 03, 2005 | 24.83 | 25.53 | 24.81 | 25.53 | 67,175 | +0.83(+3.35%) |
Mar 02, 2005 | 24.12 | 24.89 | 24.12 | 24.70 | 41,394 | +0.57(+2.38%) |
Mar 01, 2005 | 24.34 | 24.40 | 24.12 | 24.12 | 44,270 | -0.21(-0.88%) |
Feb 28, 2005 | 24.24 | 24.49 | 24.10 | 24.34 | 67,483 | +0.24(+1.01%) |
Feb 25, 2005 | 23.46 | 24.10 | 23.46 | 24.10 | 14,072 | +0.58(+2.48%) |
Feb 24, 2005 | 23.22 | 23.61 | 23.06 | 23.51 | 24,240 | +0.20(+0.88%) |
Feb 23, 2005 | 22.97 | 23.37 | 22.85 | 23.31 | 66,867 | +0.44(+1.92%) |
Feb 22, 2005 | 23.12 | 23.12 | 22.25 | 22.87 | 90,286 | -0.13(-0.55%) |
Feb 18, 2005 | 23.37 | 23.51 | 22.73 | 23.00 | 98,401 | -1.25(-5.14%) |
Feb 17, 2005 | 23.94 | 24.24 | 23.66 | 24.24 | 27,835 | +0.20(+0.85%) |
Feb 16, 2005 | 23.71 | 24.05 | 23.66 | 24.04 | 12,633 | +0.29(+1.23%) |
Feb 15, 2005 | 23.98 | 24.14 | 23.61 | 23.75 | 15,304 | -0.14(-0.57%) |
Feb 14, 2005 | 23.66 | 23.88 | 23.66 | 23.88 | 3,081 | +0.29(+1.24%) |
Feb 11, 2005 | 23.28 | 23.59 | 23.06 | 23.59 | 9,860 | +0.25(+1.09%) |
Feb 10, 2005 | 23.75 | 23.85 | 23.34 | 23.34 | 25,062 | -0.42(-1.76%) |
Feb 09, 2005 | 23.75 | 23.88 | 23.71 | 23.75 | 27,527 | -0.02(-0.08%) |
Feb 08, 2005 | 23.00 | 24.17 | 23.00 | 23.77 | 50,946 | +0.68(+2.95%) |
Feb 07, 2005 | 23.12 | 23.24 | 23.03 | 23.09 | 14,174 | -0.03(-0.13%) |
Feb 04, 2005 | 23.04 | 23.12 | 22.90 | 23.12 | 12,325 | +0.02(+0.08%) |
Feb 03, 2005 | 22.43 | 23.32 | 22.15 | 23.10 | 34,306 | +0.56(+2.51%) |
Feb 02, 2005 | 22.35 | 22.91 | 22.25 | 22.54 | 29,273 | +0.11(+0.48%) |