Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 22.80 | 23.30 | 22.75 | 22.80 | 10,078 | +0.10(+0.44%) |
Apr 28, 2005 | 22.70 | 23.25 | 22.70 | 22.70 | 9,496 | -1.20(-5.02%) |
Apr 27, 2005 | 23.90 | 23.95 | 23.55 | 23.90 | 6,314 | +0.00(+0.00%) |
Apr 26, 2005 | 23.90 | 23.95 | 23.55 | 23.90 | 6,314 | +0.10(+0.42%) |
Apr 25, 2005 | 23.80 | 24.20 | 23.80 | 23.80 | 4,059 | +0.25(+1.06%) |
Apr 22, 2005 | 23.55 | 23.90 | 23.40 | 23.55 | 5,938 | -0.30(-1.26%) |
Apr 21, 2005 | 23.85 | 23.85 | 23.65 | 23.85 | 8,811 | +0.00(+0.00%) |
Apr 20, 2005 | 23.85 | 23.85 | 23.65 | 23.85 | 8,811 | +0.10(+0.42%) |
Apr 19, 2005 | 23.75 | 24.00 | 23.75 | 23.75 | 4,639 | +0.00(+0.00%) |
Apr 18, 2005 | 23.75 | 24.00 | 23.75 | 23.75 | 4,639 | -0.75(-3.06%) |
Apr 15, 2005 | 24.50 | 24.50 | 24.05 | 24.50 | 2,757 | +0.50(+2.08%) |
Apr 14, 2005 | 24.00 | 24.05 | 23.60 | 24.00 | 8,698 | +0.05(+0.21%) |
Apr 13, 2005 | 23.95 | 23.95 | 23.65 | 23.95 | 224,566 | +0.00(+0.00%) |
Apr 12, 2005 | 23.95 | 23.95 | 23.65 | 23.95 | 224,566 | -0.55(-2.24%) |
Apr 11, 2005 | 24.50 | 24.50 | 24.15 | 24.50 | 11,073 | +0.00(+0.00%) |
Apr 08, 2005 | 24.50 | 24.50 | 24.15 | 24.50 | 11,073 | +0.75(+3.16%) |
Apr 07, 2005 | 23.75 | 24.00 | 23.75 | 23.75 | 11,613 | +0.00(+0.00%) |
Apr 06, 2005 | 23.75 | 24.00 | 23.75 | 23.75 | 11,613 | +0.15(+0.64%) |
Apr 05, 2005 | 23.60 | 23.60 | 23.20 | 23.60 | 9,275 | -0.15(-0.63%) |
Apr 04, 2005 | 23.75 | 24.00 | 23.55 | 23.75 | 12,505 | +0.00(+0.00%) |
Apr 01, 2005 | 23.75 | 24.00 | 23.55 | 23.75 | 12,505 | +0.65(+2.81%) |
Mar 31, 2005 | 23.10 | 23.50 | 23.10 | 23.10 | 4,462 | +0.30(+1.32%) |
Mar 30, 2005 | 22.80 | 23.20 | 22.78 | 22.80 | 7,959 | +0.00(+0.00%) |
Mar 29, 2005 | 22.80 | 23.20 | 22.78 | 22.80 | 7,959 | -0.65(-2.77%) |
Mar 28, 2005 | 23.45 | 23.65 | 23.45 | 23.45 | 6,193 | -0.15(-0.64%) |
Mar 24, 2005 | 23.60 | 23.65 | 23.27 | 23.60 | 100,411 | +0.00(+0.00%) |
Mar 23, 2005 | 23.60 | 23.65 | 23.27 | 23.60 | 100,411 | -0.45(-1.87%) |
Mar 22, 2005 | 24.05 | 24.10 | 23.55 | 24.05 | 20,773 | -0.15(-0.62%) |
Mar 21, 2005 | 24.20 | 24.20 | 23.70 | 24.20 | 11,099 | +0.20(+0.83%) |
Mar 18, 2005 | 24.00 | 24.23 | 23.78 | 24.00 | 12,462 | +0.00(+0.00%) |
Mar 17, 2005 | 24.00 | 24.23 | 23.78 | 24.00 | 12,462 | -0.50(-2.04%) |
Mar 16, 2005 | 24.50 | 24.60 | 24.25 | 24.50 | 4,117 | +0.25(+1.03%) |
Mar 15, 2005 | 24.25 | 24.55 | 24.15 | 24.25 | 7,080 | -0.60(-2.41%) |
Mar 14, 2005 | 24.85 | 24.90 | 24.65 | 24.85 | 10,320 | +0.00(+0.00%) |
Mar 11, 2005 | 24.85 | 24.90 | 24.65 | 24.85 | 10,320 | -0.35(-1.39%) |
Mar 10, 2005 | 25.20 | 25.25 | 24.70 | 25.20 | 4,380 | +0.20(+0.80%) |
Mar 09, 2005 | 25.00 | 25.45 | 24.90 | 25.00 | 10,362 | +0.00(+0.00%) |
Mar 08, 2005 | 25.00 | 25.45 | 24.90 | 25.00 | 10,362 | -0.30(-1.19%) |
Mar 07, 2005 | 25.30 | 25.65 | 25.10 | 25.30 | 14,513 | -0.05(-0.20%) |
Mar 04, 2005 | 25.35 | 25.35 | 25.00 | 25.35 | 141,722 | +0.00(+0.00%) |
Mar 03, 2005 | 25.35 | 25.35 | 25.00 | 25.35 | 141,722 | -0.15(-0.59%) |
Mar 02, 2005 | 25.50 | 25.50 | 25.20 | 25.50 | 25,831 | -0.15(-0.58%) |
Mar 01, 2005 | 25.65 | 25.65 | 25.35 | 25.65 | 18,944 | +0.80(+3.22%) |
Feb 28, 2005 | 24.85 | 25.15 | 24.75 | 24.85 | 9,814 | +0.00(+0.00%) |
Feb 25, 2005 | 24.85 | 25.15 | 24.75 | 24.85 | 9,814 | -0.35(-1.39%) |
Feb 24, 2005 | 25.20 | 25.20 | 24.80 | 25.20 | 7,403 | +0.00(+0.00%) |
Feb 23, 2005 | 25.20 | 25.20 | 24.80 | 25.20 | 7,403 | +0.50(+2.02%) |
Feb 22, 2005 | 24.70 | 25.15 | 24.70 | 24.70 | 6,689 | -0.80(-3.14%) |
Feb 18, 2005 | 25.50 | 25.50 | 25.00 | 25.50 | 6,919 | +0.00(+0.00%) |
Feb 17, 2005 | 25.50 | 25.50 | 25.00 | 25.50 | 6,919 | +0.45(+1.80%) |
Feb 16, 2005 | 25.05 | 25.15 | 24.80 | 25.05 | 4,587 | -0.15(-0.60%) |
Feb 15, 2005 | 25.20 | 25.45 | 25.20 | 25.20 | 7,311 | +0.05(+0.20%) |
Feb 14, 2005 | 25.15 | 25.20 | 24.70 | 25.15 | 8,935 | +0.20(+0.80%) |
Feb 11, 2005 | 24.95 | 24.95 | 24.60 | 24.95 | 14,037 | -0.40(-1.58%) |
Feb 10, 2005 | 25.35 | 25.35 | 25.01 | 25.35 | 15,308 | +0.00(+0.00%) |
Feb 09, 2005 | 25.35 | 25.35 | 25.01 | 25.35 | 15,308 | +0.10(+0.40%) |
Feb 08, 2005 | 25.25 | 25.25 | 24.90 | 25.25 | 12,261 | +0.35(+1.41%) |
Feb 07, 2005 | 24.90 | 24.95 | 24.60 | 24.90 | 10,641 | +0.30(+1.22%) |
Feb 04, 2005 | 24.60 | 25.00 | 24.60 | 24.60 | 18,007 | +0.00(+0.00%) |
Feb 03, 2005 | 24.60 | 25.00 | 24.60 | 24.60 | 18,007 | -0.40(-1.60%) |
Feb 02, 2005 | 25.00 | 25.25 | 24.90 | 25.00 | 5,862 | -0.20(-0.79%) |