Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 23.69 | 24.05 | 23.69 | 23.77 | 232,872 | +0.09(+0.38%) |
Apr 28, 2005 | 23.70 | 23.75 | 23.38 | 23.69 | 242,894 | -0.07(-0.28%) |
Apr 27, 2005 | 24.05 | 24.26 | 23.71 | 23.75 | 265,926 | -0.26(-1.07%) |
Apr 26, 2005 | 24.62 | 24.74 | 23.45 | 24.01 | 737,001 | -1.30(-5.13%) |
Apr 25, 2005 | 24.95 | 25.32 | 24.90 | 25.31 | 161,219 | +0.45(+1.81%) |
Apr 22, 2005 | 24.53 | 24.97 | 24.52 | 24.86 | 164,844 | +0.30(+1.22%) |
Apr 21, 2005 | 24.15 | 24.60 | 24.15 | 24.56 | 140,960 | +0.52(+2.17%) |
Apr 20, 2005 | 23.84 | 24.29 | 23.82 | 24.04 | 124,966 | +0.27(+1.14%) |
Apr 19, 2005 | 23.74 | 24.08 | 23.71 | 23.77 | 152,049 | +0.12(+0.50%) |
Apr 18, 2005 | 23.49 | 23.75 | 23.47 | 23.65 | 133,922 | +0.06(+0.24%) |
Apr 15, 2005 | 23.68 | 23.84 | 23.54 | 23.59 | 168,256 | -0.09(-0.40%) |
Apr 14, 2005 | 23.75 | 23.90 | 23.69 | 23.69 | 150,343 | -0.13(-0.53%) |
Apr 13, 2005 | 23.54 | 23.91 | 23.54 | 23.81 | 123,046 | +0.13(+0.53%) |
Apr 12, 2005 | 23.94 | 24.06 | 23.64 | 23.69 | 142,026 | -0.18(-0.77%) |
Apr 11, 2005 | 23.96 | 24.38 | 23.81 | 23.87 | 141,813 | -0.18(-0.76%) |
Apr 08, 2005 | 23.99 | 24.15 | 23.98 | 24.05 | 153,115 | -0.21(-0.87%) |
Apr 07, 2005 | 24.36 | 24.62 | 24.11 | 24.26 | 153,115 | -0.06(-0.23%) |
Apr 06, 2005 | 24.06 | 24.38 | 24.06 | 24.32 | 140,746 | +0.31(+1.31%) |
Apr 05, 2005 | 24.00 | 24.22 | 23.87 | 24.00 | 133,922 | -0.01(-0.04%) |
Apr 04, 2005 | 24.11 | 24.26 | 24.00 | 24.01 | 168,469 | -0.09(-0.39%) |
Apr 01, 2005 | 23.47 | 24.13 | 23.47 | 24.11 | 207,068 | +0.75(+3.19%) |
Mar 31, 2005 | 23.01 | 23.67 | 23.01 | 23.36 | 192,780 | +0.40(+1.74%) |
Mar 30, 2005 | 22.98 | 23.25 | 22.85 | 22.96 | 171,668 | -0.01(-0.04%) |
Mar 29, 2005 | 23.44 | 23.49 | 22.84 | 22.97 | 159,513 | -0.45(-1.90%) |
Mar 28, 2005 | 23.70 | 23.80 | 23.36 | 23.42 | 170,815 | -0.26(-1.11%) |
Mar 24, 2005 | 23.30 | 23.69 | 23.26 | 23.68 | 198,964 | +0.38(+1.61%) |
Mar 23, 2005 | 22.51 | 23.43 | 22.46 | 23.31 | 1,123,202 | -0.75(-3.12%) |
Mar 22, 2005 | 24.64 | 24.64 | 24.05 | 24.06 | 203,016 | -0.66(-2.67%) |
Mar 21, 2005 | 24.93 | 24.93 | 24.67 | 24.72 | 110,464 | -0.21(-0.83%) |
Mar 18, 2005 | 24.90 | 24.95 | 24.65 | 24.92 | 129,231 | -0.02(-0.09%) |
Mar 17, 2005 | 24.92 | 25.07 | 24.90 | 24.95 | 88,713 | +0.02(+0.09%) |
Mar 16, 2005 | 24.95 | 24.99 | 24.76 | 24.92 | 88,926 | -0.11(-0.43%) |
Mar 15, 2005 | 25.03 | 25.11 | 24.86 | 25.03 | 107,692 | +0.06(+0.23%) |
Mar 14, 2005 | 25.08 | 25.20 | 24.76 | 24.98 | 202,376 | -0.13(-0.52%) |
Mar 11, 2005 | 25.14 | 25.18 | 24.99 | 25.11 | 169,109 | -0.15(-0.59%) |
Mar 10, 2005 | 25.46 | 25.58 | 25.15 | 25.26 | 184,676 | -0.33(-1.30%) |
Mar 09, 2005 | 26.03 | 26.03 | 25.42 | 25.59 | 153,542 | -0.44(-1.69%) |
Mar 08, 2005 | 25.86 | 26.10 | 25.76 | 26.03 | 118,995 | +0.24(+0.93%) |
Mar 07, 2005 | 25.72 | 25.91 | 25.51 | 25.79 | 136,268 | +0.23(+0.90%) |
Mar 04, 2005 | 25.77 | 25.81 | 25.50 | 25.56 | 133,069 | -0.16(-0.62%) |
Mar 03, 2005 | 25.44 | 25.79 | 25.44 | 25.72 | 197,685 | +0.22(+0.85%) |
Mar 02, 2005 | 25.28 | 25.54 | 25.24 | 25.50 | 96,816 | +0.17(+0.68%) |
Mar 01, 2005 | 25.40 | 25.53 | 25.02 | 25.33 | 248,439 | -0.01(-0.06%) |
Feb 28, 2005 | 25.67 | 25.86 | 25.20 | 25.35 | 232,232 | -0.44(-1.71%) |
Feb 25, 2005 | 25.78 | 26.01 | 25.65 | 25.79 | 193,846 | +0.07(+0.26%) |
Feb 24, 2005 | 25.53 | 25.96 | 25.46 | 25.72 | 220,503 | +0.30(+1.20%) |
Feb 23, 2005 | 25.26 | 25.55 | 25.26 | 25.42 | 138,827 | +0.15(+0.61%) |
Feb 22, 2005 | 25.35 | 25.46 | 25.16 | 25.26 | 183,610 | -0.18(-0.70%) |
Feb 18, 2005 | 25.56 | 25.73 | 25.44 | 25.44 | 156,314 | -0.18(-0.71%) |
Feb 17, 2005 | 25.69 | 25.74 | 25.37 | 25.62 | 153,328 | -0.16(-0.64%) |
Feb 16, 2005 | 25.56 | 25.79 | 25.49 | 25.79 | 202,803 | +0.28(+1.08%) |
Feb 15, 2005 | 25.44 | 25.55 | 25.31 | 25.51 | 224,768 | +0.24(+0.96%) |
Feb 14, 2005 | 25.20 | 25.27 | 25.04 | 25.27 | 166,550 | +0.20(+0.80%) |
Feb 11, 2005 | 25.32 | 25.32 | 25.00 | 25.06 | 204,509 | -0.12(-0.48%) |
Feb 10, 2005 | 24.99 | 25.19 | 24.76 | 25.19 | 213,892 | +0.22(+0.86%) |
Feb 09, 2005 | 24.83 | 25.18 | 24.78 | 24.97 | 207,921 | +0.21(+0.83%) |
Feb 08, 2005 | 25.18 | 25.18 | 24.71 | 24.76 | 221,782 | -0.35(-1.38%) |
Feb 07, 2005 | 24.99 | 25.20 | 24.99 | 25.11 | 167,829 | -0.05(-0.19%) |
Feb 04, 2005 | 25.25 | 25.32 | 25.09 | 25.16 | 217,944 | +0.00(+0.00%) |
Feb 03, 2005 | 25.16 | 25.24 | 24.90 | 25.16 | 181,691 | -0.12(-0.46%) |
Feb 02, 2005 | 25.28 | 25.32 | 24.90 | 25.28 | 248,866 | +0.00(+0.02%) |