Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 24.45 | 24.63 | 24.30 | 24.60 | 2,536,475 | +0.22(+0.91%) |
Apr 28, 2005 | 24.67 | 24.78 | 24.37 | 24.38 | 1,845,541 | -0.31(-1.27%) |
Apr 27, 2005 | 24.60 | 24.82 | 24.39 | 24.70 | 2,812,462 | +0.07(+0.30%) |
Apr 26, 2005 | 24.71 | 24.82 | 24.54 | 24.62 | 1,462,783 | -0.16(-0.64%) |
Apr 25, 2005 | 24.62 | 24.78 | 24.57 | 24.78 | 2,059,435 | +0.24(+0.97%) |
Apr 22, 2005 | 24.43 | 24.70 | 24.33 | 24.54 | 1,716,430 | +0.11(+0.47%) |
Apr 21, 2005 | 24.42 | 24.53 | 24.17 | 24.43 | 1,784,503 | +0.29(+1.20%) |
Apr 20, 2005 | 24.20 | 24.27 | 24.03 | 24.14 | 1,199,285 | -0.09(-0.35%) |
Apr 19, 2005 | 24.09 | 24.34 | 24.05 | 24.22 | 1,465,069 | +0.15(+0.64%) |
Apr 18, 2005 | 24.00 | 24.25 | 23.88 | 24.07 | 1,898,135 | +0.07(+0.31%) |
Apr 15, 2005 | 24.30 | 24.32 | 24.00 | 24.00 | 2,318,008 | -0.31(-1.26%) |
Apr 14, 2005 | 24.34 | 24.43 | 24.24 | 24.30 | 2,202,090 | -0.03(-0.12%) |
Apr 13, 2005 | 24.34 | 24.55 | 24.24 | 24.33 | 2,245,537 | -0.12(-0.49%) |
Apr 12, 2005 | 24.03 | 24.47 | 23.91 | 24.45 | 1,840,440 | +0.35(+1.46%) |
Apr 11, 2005 | 24.03 | 24.26 | 24.03 | 24.10 | 1,170,789 | +0.11(+0.45%) |
Apr 08, 2005 | 24.16 | 24.21 | 23.98 | 23.99 | 1,634,989 | -0.16(-0.66%) |
Apr 07, 2005 | 24.00 | 24.17 | 23.92 | 24.15 | 1,334,200 | +0.20(+0.83%) |
Apr 06, 2005 | 23.97 | 24.09 | 23.90 | 23.95 | 1,038,336 | +0.01(+0.02%) |
Apr 05, 2005 | 23.72 | 23.95 | 23.68 | 23.95 | 999,990 | +0.29(+1.23%) |
Apr 04, 2005 | 23.79 | 23.83 | 23.59 | 23.66 | 2,093,911 | -0.13(-0.55%) |
Apr 01, 2005 | 24.10 | 24.22 | 23.74 | 23.79 | 1,856,974 | -0.19(-0.81%) |
Mar 31, 2005 | 23.88 | 24.07 | 23.85 | 23.98 | 3,587,125 | +0.17(+0.72%) |
Mar 30, 2005 | 23.54 | 23.83 | 23.54 | 23.81 | 1,531,911 | +0.27(+1.14%) |
Mar 29, 2005 | 23.75 | 23.75 | 23.45 | 23.54 | 1,567,795 | -0.13(-0.53%) |
Mar 28, 2005 | 23.84 | 23.91 | 23.66 | 23.67 | 1,021,978 | -0.07(-0.31%) |
Mar 24, 2005 | 23.73 | 23.91 | 23.67 | 23.74 | 1,289,873 | +0.15(+0.63%) |
Mar 23, 2005 | 23.58 | 23.65 | 23.37 | 23.59 | 2,046,946 | -0.05(-0.19%) |
Mar 22, 2005 | 23.88 | 23.95 | 23.59 | 23.64 | 2,995,222 | -0.19(-0.81%) |
Mar 21, 2005 | 23.88 | 23.93 | 23.70 | 23.83 | 2,558,991 | +0.04(+0.17%) |
Mar 18, 2005 | 24.16 | 24.17 | 23.58 | 23.79 | 4,048,159 | -0.25(-1.04%) |
Mar 17, 2005 | 24.12 | 24.29 | 23.96 | 24.04 | 1,319,424 | +0.06(+0.26%) |
Mar 16, 2005 | 24.26 | 24.26 | 23.77 | 23.98 | 1,954,423 | -0.13(-0.54%) |
Mar 15, 2005 | 24.36 | 24.41 | 24.05 | 24.11 | 1,300,427 | -0.08(-0.33%) |
Mar 14, 2005 | 24.04 | 24.24 | 24.00 | 24.19 | 1,755,128 | +0.37(+1.55%) |
Mar 11, 2005 | 23.99 | 24.14 | 23.82 | 23.82 | 1,287,762 | -0.17(-0.71%) |
Mar 10, 2005 | 23.93 | 24.02 | 23.68 | 23.99 | 2,547,733 | +0.28(+1.17%) |
Mar 09, 2005 | 24.08 | 24.08 | 23.68 | 23.71 | 3,100,938 | -0.44(-1.81%) |
Mar 08, 2005 | 24.45 | 24.45 | 24.13 | 24.15 | 1,768,321 | -0.30(-1.21%) |
Mar 07, 2005 | 24.52 | 24.55 | 24.33 | 24.45 | 1,705,173 | +0.05(+0.21%) |
Mar 04, 2005 | 24.19 | 24.57 | 24.19 | 24.39 | 2,499,009 | +0.29(+1.20%) |
Mar 03, 2005 | 24.25 | 24.31 | 24.08 | 24.10 | 1,958,644 | -0.09(-0.35%) |
Mar 02, 2005 | 24.25 | 24.33 | 24.10 | 24.19 | 1,675,797 | -0.11(-0.47%) |
Mar 01, 2005 | 24.33 | 24.50 | 24.21 | 24.30 | 2,666,817 | +0.00(+0.00%) |
Feb 28, 2005 | 24.58 | 24.62 | 24.25 | 24.30 | 1,900,949 | -0.20(-0.81%) |
Feb 25, 2005 | 24.29 | 24.60 | 24.21 | 24.50 | 2,037,447 | +0.22(+0.91%) |
Feb 24, 2005 | 24.19 | 24.32 | 24.17 | 24.28 | 1,413,179 | +0.20(+0.83%) |
Feb 23, 2005 | 24.24 | 24.38 | 24.08 | 24.08 | 1,487,233 | +0.02(+0.09%) |
Feb 22, 2005 | 24.67 | 24.68 | 24.06 | 24.06 | 2,153,190 | -0.65(-2.62%) |
Feb 18, 2005 | 25.00 | 25.00 | 24.59 | 24.71 | 1,728,215 | -0.30(-1.18%) |
Feb 17, 2005 | 25.08 | 25.12 | 24.97 | 25.00 | 1,485,122 | -0.07(-0.29%) |
Feb 16, 2005 | 25.02 | 25.09 | 24.86 | 25.08 | 1,367,797 | +0.06(+0.23%) |
Feb 15, 2005 | 25.15 | 25.16 | 24.96 | 25.02 | 1,263,664 | -0.03(-0.14%) |
Feb 14, 2005 | 25.27 | 25.27 | 24.96 | 25.05 | 4,142,617 | -0.30(-1.19%) |
Feb 11, 2005 | 25.36 | 25.42 | 25.20 | 25.36 | 2,421,613 | +0.00(+0.00%) |
Feb 10, 2005 | 25.19 | 25.36 | 25.10 | 25.36 | 1,550,205 | +0.22(+0.88%) |
Feb 09, 2005 | 25.07 | 25.16 | 25.01 | 25.13 | 1,296,205 | +0.12(+0.48%) |
Feb 08, 2005 | 25.11 | 25.18 | 25.00 | 25.01 | 1,613,353 | -0.09(-0.34%) |
Feb 07, 2005 | 25.12 | 25.13 | 24.96 | 25.10 | 1,293,215 | -0.02(-0.09%) |
Feb 04, 2005 | 24.93 | 25.12 | 24.82 | 25.12 | 1,781,337 | +0.34(+1.35%) |
Feb 03, 2005 | 24.88 | 24.88 | 24.70 | 24.79 | 1,753,369 | -0.09(-0.37%) |
Feb 02, 2005 | 24.90 | 24.92 | 24.77 | 24.88 | 1,465,597 | -0.03(-0.14%) |