Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 23.95 | 24.58 | 23.68 | 24.51 | 988,329 | +0.61(+2.56%) |
Apr 28, 2005 | 24.17 | 24.17 | 23.66 | 23.90 | 965,237 | -0.44(-1.81%) |
Apr 27, 2005 | 24.11 | 24.56 | 23.60 | 24.34 | 998,641 | +0.23(+0.97%) |
Apr 26, 2005 | 24.41 | 24.45 | 23.94 | 24.11 | 947,373 | -0.40(-1.63%) |
Apr 25, 2005 | 23.96 | 24.55 | 23.96 | 24.50 | 866,622 | +0.49(+2.04%) |
Apr 22, 2005 | 24.21 | 24.39 | 23.88 | 24.02 | 711,655 | -0.16(-0.66%) |
Apr 21, 2005 | 24.09 | 24.23 | 23.97 | 24.17 | 1,056,009 | +0.21(+0.86%) |
Apr 20, 2005 | 23.58 | 24.32 | 23.58 | 23.97 | 1,630,271 | +0.56(+2.38%) |
Apr 19, 2005 | 23.53 | 23.53 | 23.33 | 23.41 | 459,816 | +0.00(+0.00%) |
Apr 18, 2005 | 23.13 | 23.74 | 23.00 | 23.41 | 998,641 | +0.15(+0.65%) |
Apr 15, 2005 | 23.34 | 23.38 | 22.91 | 23.26 | 1,979,999 | -0.15(-0.65%) |
Apr 14, 2005 | 23.69 | 23.96 | 23.41 | 23.41 | 963,930 | -0.25(-1.05%) |
Apr 13, 2005 | 24.02 | 24.09 | 23.64 | 23.66 | 787,613 | -0.34(-1.43%) |
Apr 12, 2005 | 23.67 | 24.11 | 23.49 | 24.00 | 784,273 | +0.33(+1.40%) |
Apr 11, 2005 | 23.97 | 24.04 | 23.66 | 23.67 | 931,542 | -0.30(-1.23%) |
Apr 08, 2005 | 24.20 | 24.27 | 23.93 | 23.97 | 419,876 | -0.23(-0.94%) |
Apr 07, 2005 | 24.23 | 24.35 | 23.93 | 24.20 | 576,295 | -0.04(-0.17%) |
Apr 06, 2005 | 24.79 | 24.79 | 24.15 | 24.24 | 869,381 | -0.39(-1.59%) |
Apr 05, 2005 | 24.10 | 24.70 | 23.96 | 24.63 | 1,664,838 | +1.19(+5.08%) |
Apr 04, 2005 | 23.41 | 23.55 | 23.18 | 23.44 | 657,772 | -0.10(-0.44%) |
Apr 01, 2005 | 23.75 | 23.87 | 23.36 | 23.54 | 1,246,994 | -0.21(-0.87%) |
Mar 31, 2005 | 23.20 | 23.75 | 23.13 | 23.75 | 992,396 | +0.45(+1.92%) |
Mar 30, 2005 | 23.10 | 23.47 | 23.07 | 23.30 | 610,716 | +0.20(+0.86%) |
Mar 29, 2005 | 23.34 | 23.47 | 23.03 | 23.10 | 826,101 | -0.27(-1.15%) |
Mar 28, 2005 | 23.44 | 23.71 | 23.31 | 23.37 | 1,359,697 | +0.08(+0.35%) |
Mar 24, 2005 | 22.82 | 23.55 | 22.80 | 23.29 | 1,479,371 | +0.65(+2.86%) |
Mar 23, 2005 | 22.86 | 22.90 | 22.59 | 22.64 | 943,451 | -0.33(-1.44%) |
Mar 22, 2005 | 22.87 | 23.21 | 22.86 | 22.97 | 1,166,824 | +0.01(+0.03%) |
Mar 21, 2005 | 22.52 | 22.96 | 22.23 | 22.96 | 2,482,951 | +0.96(+4.35%) |
Mar 18, 2005 | 22.00 | 22.14 | 21.52 | 22.01 | 1,970,704 | +0.01(+0.03%) |
Mar 17, 2005 | 22.72 | 23.05 | 21.60 | 22.00 | 3,603,300 | -1.78(-7.50%) |
Mar 16, 2005 | 23.48 | 23.81 | 23.25 | 23.78 | 1,055,573 | +0.16(+0.67%) |
Mar 15, 2005 | 23.84 | 23.86 | 23.62 | 23.62 | 551,750 | -0.14(-0.61%) |
Mar 14, 2005 | 23.34 | 23.81 | 23.34 | 23.77 | 815,934 | +0.43(+1.86%) |
Mar 11, 2005 | 23.19 | 23.60 | 23.11 | 23.33 | 449,504 | +0.15(+0.65%) |
Mar 10, 2005 | 23.29 | 23.36 | 23.02 | 23.18 | 740,993 | -0.10(-0.44%) |
Mar 09, 2005 | 23.62 | 23.71 | 23.21 | 23.29 | 738,959 | -0.33(-1.40%) |
Mar 08, 2005 | 23.84 | 24.02 | 23.33 | 23.62 | 919,487 | -0.23(-0.95%) |
Mar 07, 2005 | 24.01 | 24.43 | 23.82 | 23.84 | 466,933 | -0.17(-0.72%) |
Mar 04, 2005 | 24.10 | 24.22 | 23.93 | 24.02 | 528,948 | +0.03(+0.11%) |
Mar 03, 2005 | 24.15 | 24.36 | 23.74 | 23.99 | 557,269 | -0.06(-0.26%) |
Mar 02, 2005 | 23.97 | 24.42 | 23.83 | 24.05 | 728,648 | +0.08(+0.32%) |
Mar 01, 2005 | 23.72 | 24.09 | 23.70 | 23.97 | 984,263 | +0.45(+1.93%) |
Feb 28, 2005 | 23.80 | 23.86 | 23.43 | 23.52 | 494,382 | -0.28(-1.16%) |
Feb 25, 2005 | 23.48 | 23.97 | 23.48 | 23.80 | 596,047 | +0.24(+1.02%) |
Feb 24, 2005 | 23.07 | 23.66 | 22.94 | 23.55 | 716,593 | +0.41(+1.75%) |
Feb 23, 2005 | 22.92 | 23.20 | 22.82 | 23.15 | 806,494 | +0.23(+0.99%) |
Feb 22, 2005 | 22.78 | 23.07 | 22.41 | 22.92 | 1,023,476 | +0.14(+0.63%) |
Feb 18, 2005 | 23.27 | 23.30 | 22.61 | 22.78 | 1,024,638 | -0.42(-1.81%) |
Feb 17, 2005 | 23.34 | 23.41 | 23.17 | 23.20 | 481,020 | -0.21(-0.88%) |
Feb 16, 2005 | 23.39 | 23.47 | 23.22 | 23.40 | 638,747 | -0.06(-0.23%) |
Feb 15, 2005 | 23.40 | 23.68 | 23.31 | 23.46 | 1,319,612 | +0.06(+0.26%) |
Feb 14, 2005 | 23.69 | 23.69 | 23.28 | 23.40 | 517,475 | -0.29(-1.22%) |
Feb 11, 2005 | 23.53 | 23.84 | 23.22 | 23.69 | 745,350 | +0.11(+0.47%) |
Feb 10, 2005 | 23.58 | 23.73 | 23.36 | 23.58 | 737,943 | -0.01(-0.03%) |
Feb 09, 2005 | 24.06 | 24.06 | 23.55 | 23.58 | 704,974 | -0.51(-2.12%) |
Feb 08, 2005 | 23.86 | 24.13 | 23.76 | 24.09 | 1,132,113 | +0.24(+1.01%) |
Feb 07, 2005 | 23.69 | 23.94 | 23.62 | 23.85 | 863,572 | +0.17(+0.70%) |
Feb 04, 2005 | 23.24 | 23.77 | 23.24 | 23.69 | 1,197,759 | +0.33(+1.42%) |
Feb 03, 2005 | 22.93 | 23.43 | 22.84 | 23.36 | 1,068,645 | +0.31(+1.34%) |
Feb 02, 2005 | 22.78 | 23.12 | 22.78 | 23.05 | 944,177 | +0.27(+1.18%) |