Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 23.15 | 23.28 | 22.81 | 23.02 | 253,282 | -0.16(-0.69%) |
Apr 28, 2005 | 23.12 | 23.22 | 22.84 | 23.18 | 246,867 | -0.02(-0.07%) |
Apr 27, 2005 | 22.80 | 23.70 | 22.58 | 23.19 | 719,220 | +0.31(+1.35%) |
Apr 26, 2005 | 21.86 | 23.02 | 21.72 | 22.88 | 565,268 | +1.53(+7.18%) |
Apr 25, 2005 | 20.76 | 21.35 | 20.66 | 21.35 | 350,085 | +0.69(+3.36%) |
Apr 22, 2005 | 20.91 | 20.98 | 20.57 | 20.66 | 282,634 | -0.32(-1.52%) |
Apr 21, 2005 | 21.22 | 21.38 | 20.94 | 20.97 | 124,988 | -0.26(-1.24%) |
Apr 20, 2005 | 21.40 | 21.51 | 21.16 | 21.24 | 114,492 | -0.15(-0.72%) |
Apr 19, 2005 | 21.61 | 21.68 | 21.36 | 21.39 | 75,420 | -0.16(-0.74%) |
Apr 18, 2005 | 21.30 | 21.60 | 21.30 | 21.55 | 174,556 | +0.22(+1.04%) |
Apr 15, 2005 | 21.58 | 21.61 | 21.22 | 21.33 | 157,062 | -0.23(-1.07%) |
Apr 14, 2005 | 21.89 | 21.91 | 21.47 | 21.56 | 219,848 | -0.30(-1.39%) |
Apr 13, 2005 | 22.18 | 22.22 | 21.77 | 21.86 | 166,198 | -0.31(-1.41%) |
Apr 12, 2005 | 22.22 | 22.30 | 21.88 | 22.18 | 300,711 | -0.04(-0.18%) |
Apr 11, 2005 | 22.10 | 22.31 | 22.10 | 22.22 | 224,902 | +0.13(+0.61%) |
Apr 08, 2005 | 22.20 | 22.22 | 22.09 | 22.09 | 631,358 | -0.02(-0.09%) |
Apr 07, 2005 | 21.86 | 22.29 | 21.74 | 22.11 | 311,208 | +0.22(+0.99%) |
Apr 06, 2005 | 21.63 | 21.95 | 21.63 | 21.89 | 547,579 | +0.16(+0.76%) |
Apr 05, 2005 | 21.86 | 21.91 | 21.64 | 21.73 | 252,893 | -0.19(-0.87%) |
Apr 04, 2005 | 21.74 | 21.92 | 21.52 | 21.92 | 284,383 | +0.20(+0.92%) |
Apr 01, 2005 | 21.86 | 22.10 | 21.70 | 21.71 | 439,696 | -0.02(-0.09%) |
Mar 31, 2005 | 21.61 | 21.76 | 21.52 | 21.74 | 358,832 | +0.15(+0.71%) |
Mar 30, 2005 | 21.51 | 21.63 | 21.40 | 21.58 | 285,161 | +0.11(+0.50%) |
Mar 29, 2005 | 21.81 | 21.81 | 21.43 | 21.47 | 237,925 | -0.33(-1.51%) |
Mar 28, 2005 | 22.01 | 22.10 | 21.78 | 21.80 | 325,398 | -0.17(-0.80%) |
Mar 24, 2005 | 21.97 | 22.08 | 21.94 | 21.98 | 344,059 | +0.06(+0.28%) |
Mar 23, 2005 | 22.16 | 22.16 | 21.77 | 21.92 | 268,055 | -0.24(-1.09%) |
Mar 22, 2005 | 22.33 | 22.33 | 22.02 | 22.16 | 455,247 | -0.12(-0.53%) |
Mar 21, 2005 | 22.15 | 22.30 | 22.12 | 22.28 | 140,539 | +0.11(+0.49%) |
Mar 18, 2005 | 22.33 | 22.39 | 22.12 | 22.17 | 395,765 | -0.22(-0.99%) |
Mar 17, 2005 | 22.66 | 22.73 | 22.26 | 22.39 | 407,817 | -0.25(-1.09%) |
Mar 16, 2005 | 23.01 | 23.01 | 22.46 | 22.64 | 505,009 | -0.38(-1.63%) |
Mar 15, 2005 | 23.41 | 23.43 | 23.00 | 23.01 | 531,834 | -0.40(-1.71%) |
Mar 14, 2005 | 23.66 | 23.79 | 23.29 | 23.41 | 654,296 | -0.61(-2.55%) |
Mar 11, 2005 | 23.95 | 24.04 | 23.87 | 24.02 | 135,291 | +0.10(+0.41%) |
Mar 10, 2005 | 23.81 | 23.95 | 23.77 | 23.93 | 102,440 | +0.13(+0.54%) |
Mar 09, 2005 | 24.18 | 24.18 | 23.76 | 23.80 | 139,373 | -0.41(-1.70%) |
Mar 08, 2005 | 24.31 | 24.41 | 24.20 | 24.21 | 164,060 | -0.10(-0.40%) |
Mar 07, 2005 | 24.31 | 24.48 | 24.24 | 24.31 | 104,578 | -0.04(-0.17%) |
Mar 04, 2005 | 24.12 | 24.40 | 24.12 | 24.35 | 79,503 | +0.34(+1.44%) |
Mar 03, 2005 | 23.90 | 24.02 | 23.85 | 24.00 | 201,381 | +0.07(+0.28%) |
Mar 02, 2005 | 23.64 | 24.16 | 23.53 | 23.94 | 210,906 | +0.24(+1.02%) |
Mar 01, 2005 | 23.46 | 23.77 | 23.36 | 23.70 | 279,135 | +0.42(+1.79%) |
Feb 28, 2005 | 22.96 | 23.28 | 22.86 | 23.28 | 531,834 | +0.31(+1.37%) |
Feb 25, 2005 | 22.96 | 23.03 | 22.86 | 22.96 | 248,617 | +0.02(+0.09%) |
Feb 24, 2005 | 22.92 | 22.99 | 22.87 | 22.94 | 207,018 | -0.05(-0.22%) |
Feb 23, 2005 | 23.28 | 23.28 | 22.98 | 23.00 | 244,923 | -0.29(-1.26%) |
Feb 22, 2005 | 23.36 | 23.44 | 23.29 | 23.29 | 201,770 | -0.12(-0.53%) |
Feb 18, 2005 | 23.77 | 23.77 | 23.41 | 23.41 | 81,641 | -0.38(-1.60%) |
Feb 17, 2005 | 23.43 | 23.85 | 23.41 | 23.79 | 480,905 | +0.29(+1.25%) |
Feb 16, 2005 | 23.48 | 23.57 | 23.39 | 23.50 | 178,250 | -0.01(-0.02%) |
Feb 15, 2005 | 23.61 | 23.66 | 23.46 | 23.50 | 219,653 | -0.16(-0.67%) |
Feb 14, 2005 | 23.70 | 23.87 | 23.66 | 23.66 | 99,330 | -0.03(-0.13%) |
Feb 11, 2005 | 24.20 | 24.25 | 23.69 | 23.70 | 222,958 | -0.43(-1.79%) |
Feb 10, 2005 | 24.13 | 24.17 | 23.87 | 24.13 | 173,973 | +0.08(+0.32%) |
Feb 09, 2005 | 23.74 | 24.10 | 23.72 | 24.05 | 232,871 | +0.26(+1.10%) |
Feb 08, 2005 | 23.81 | 23.90 | 23.72 | 23.79 | 292,353 | -0.08(-0.34%) |
Feb 07, 2005 | 23.97 | 24.02 | 23.82 | 23.87 | 519,782 | -0.03(-0.11%) |
Feb 04, 2005 | 24.12 | 24.12 | 23.83 | 23.90 | 221,597 | -0.23(-0.94%) |
Feb 03, 2005 | 24.02 | 24.26 | 24.02 | 24.12 | 193,995 | +0.11(+0.45%) |
Feb 02, 2005 | 24.12 | 24.12 | 23.82 | 24.01 | 302,850 | -0.08(-0.34%) |