Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 23.21 | 23.52 | 22.87 | 23.45 | 98,981 | +0.24(+1.03%) |
Apr 28, 2005 | 23.57 | 23.72 | 23.18 | 23.21 | 170,968 | -0.60(-2.53%) |
Apr 27, 2005 | 23.37 | 24.03 | 23.19 | 23.81 | 149,495 | +0.39(+1.67%) |
Apr 26, 2005 | 23.40 | 23.45 | 23.20 | 23.42 | 84,052 | -0.00(-0.02%) |
Apr 25, 2005 | 23.59 | 23.59 | 23.28 | 23.43 | 95,096 | +0.06(+0.25%) |
Apr 22, 2005 | 22.93 | 23.37 | 22.93 | 23.37 | 129,657 | +0.44(+1.90%) |
Apr 21, 2005 | 22.49 | 23.12 | 22.29 | 22.93 | 172,399 | +0.42(+1.87%) |
Apr 20, 2005 | 22.71 | 22.71 | 22.44 | 22.51 | 91,619 | -0.12(-0.52%) |
Apr 19, 2005 | 22.08 | 22.64 | 21.96 | 22.63 | 81,598 | +0.30(+1.36%) |
Apr 18, 2005 | 22.20 | 22.34 | 22.10 | 22.33 | 81,803 | +0.17(+0.77%) |
Apr 15, 2005 | 22.57 | 22.57 | 22.10 | 22.16 | 123,727 | -0.46(-2.03%) |
Apr 14, 2005 | 22.88 | 22.94 | 22.62 | 22.62 | 92,232 | -0.20(-0.86%) |
Apr 13, 2005 | 22.81 | 22.84 | 22.69 | 22.81 | 130,884 | -0.12(-0.53%) |
Apr 12, 2005 | 22.88 | 23.03 | 22.82 | 22.93 | 126,794 | +0.09(+0.39%) |
Apr 11, 2005 | 22.98 | 22.98 | 22.77 | 22.85 | 164,833 | -0.14(-0.60%) |
Apr 08, 2005 | 22.92 | 22.99 | 22.81 | 22.98 | 213,301 | +0.00(+0.00%) |
Apr 07, 2005 | 22.79 | 23.10 | 22.74 | 22.98 | 205,530 | +0.12(+0.53%) |
Apr 06, 2005 | 22.64 | 22.91 | 22.49 | 22.86 | 188,760 | +0.36(+1.59%) |
Apr 05, 2005 | 22.48 | 22.57 | 22.40 | 22.50 | 134,361 | +0.03(+0.13%) |
Apr 04, 2005 | 22.53 | 22.55 | 22.38 | 22.47 | 116,569 | -0.02(-0.11%) |
Apr 01, 2005 | 22.36 | 22.54 | 22.33 | 22.50 | 265,246 | +0.18(+0.81%) |
Mar 31, 2005 | 22.25 | 22.40 | 22.20 | 22.32 | 90,392 | +0.05(+0.24%) |
Mar 30, 2005 | 22.22 | 22.37 | 22.16 | 22.26 | 169,741 | +0.01(+0.04%) |
Mar 29, 2005 | 22.20 | 22.35 | 22.16 | 22.25 | 222,913 | -0.04(-0.20%) |
Mar 28, 2005 | 22.11 | 22.44 | 22.11 | 22.30 | 119,432 | +0.14(+0.64%) |
Mar 24, 2005 | 22.13 | 22.25 | 22.08 | 22.16 | 120,863 | +0.02(+0.11%) |
Mar 23, 2005 | 22.14 | 22.14 | 21.93 | 22.13 | 255,020 | -0.01(-0.04%) |
Mar 22, 2005 | 22.30 | 22.35 | 22.07 | 22.14 | 215,141 | -0.20(-0.90%) |
Mar 21, 2005 | 22.36 | 22.49 | 22.25 | 22.34 | 127,203 | -0.13(-0.57%) |
Mar 18, 2005 | 22.25 | 22.49 | 22.25 | 22.47 | 142,337 | +0.17(+0.77%) |
Mar 17, 2005 | 22.16 | 22.35 | 22.10 | 22.30 | 112,683 | +0.09(+0.40%) |
Mar 16, 2005 | 22.13 | 22.24 | 21.93 | 22.21 | 99,595 | +0.08(+0.38%) |
Mar 15, 2005 | 22.22 | 22.22 | 22.00 | 22.13 | 118,409 | +0.02(+0.11%) |
Mar 14, 2005 | 22.02 | 22.14 | 21.95 | 22.10 | 124,340 | +0.08(+0.36%) |
Mar 11, 2005 | 22.15 | 22.15 | 22.00 | 22.02 | 184,465 | -0.04(-0.20%) |
Mar 10, 2005 | 21.96 | 22.15 | 21.93 | 22.07 | 229,457 | +0.06(+0.29%) |
Mar 09, 2005 | 22.11 | 22.18 | 21.81 | 22.00 | 182,625 | -0.09(-0.42%) |
Mar 08, 2005 | 22.05 | 22.15 | 21.98 | 22.10 | 140,905 | +0.05(+0.22%) |
Mar 07, 2005 | 22.00 | 22.07 | 21.93 | 22.05 | 208,802 | +0.09(+0.42%) |
Mar 04, 2005 | 21.88 | 22.10 | 21.81 | 21.96 | 146,018 | +0.08(+0.36%) |
Mar 03, 2005 | 21.88 | 22.00 | 21.76 | 21.88 | 188,146 | -0.03(-0.13%) |
Mar 02, 2005 | 21.71 | 22.25 | 21.71 | 21.91 | 260,338 | +0.21(+0.95%) |
Mar 01, 2005 | 21.47 | 21.74 | 21.37 | 21.70 | 229,048 | +0.23(+1.07%) |
Feb 28, 2005 | 21.71 | 21.71 | 21.34 | 21.47 | 229,866 | -0.17(-0.79%) |
Feb 25, 2005 | 21.42 | 21.64 | 21.31 | 21.64 | 148,677 | +0.34(+1.61%) |
Feb 24, 2005 | 21.34 | 21.37 | 21.28 | 21.30 | 203,689 | +0.03(+0.14%) |
Feb 23, 2005 | 21.39 | 21.49 | 21.16 | 21.27 | 156,243 | +0.00(+0.00%) |
Feb 22, 2005 | 21.40 | 21.52 | 21.27 | 21.27 | 149,290 | -0.23(-1.09%) |
Feb 18, 2005 | 21.56 | 21.59 | 21.40 | 21.51 | 162,174 | -0.05(-0.25%) |
Feb 17, 2005 | 21.48 | 21.68 | 21.48 | 21.56 | 161,560 | -0.18(-0.81%) |
Feb 16, 2005 | 21.59 | 21.74 | 21.51 | 21.74 | 118,000 | +0.14(+0.63%) |
Feb 15, 2005 | 21.54 | 21.64 | 21.44 | 21.60 | 151,949 | +0.06(+0.27%) |
Feb 14, 2005 | 21.42 | 21.61 | 21.40 | 21.54 | 187,942 | +0.12(+0.57%) |
Feb 11, 2005 | 21.39 | 21.51 | 21.29 | 21.42 | 104,503 | +0.15(+0.69%) |
Feb 10, 2005 | 21.10 | 21.31 | 21.09 | 21.27 | 200,008 | +0.22(+1.05%) |
Feb 09, 2005 | 21.22 | 21.30 | 20.97 | 21.05 | 222,708 | -0.19(-0.90%) |
Feb 08, 2005 | 21.44 | 21.46 | 21.22 | 21.24 | 224,958 | -0.18(-0.82%) |
Feb 07, 2005 | 21.30 | 21.52 | 21.30 | 21.42 | 280,993 | +0.15(+0.69%) |
Feb 04, 2005 | 21.52 | 21.63 | 21.22 | 21.27 | 365,659 | -0.19(-0.87%) |
Feb 03, 2005 | 21.67 | 21.67 | 21.37 | 21.46 | 568,531 | -0.89(-4.00%) |
Feb 02, 2005 | 22.18 | 22.41 | 22.13 | 22.35 | 205,121 | +0.24(+1.11%) |