Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 23.17 | 23.23 | 23.02 | 23.23 | 222,445 | +0.39(+1.71%) |
Apr 28, 2005 | 23.05 | 23.10 | 22.81 | 22.84 | 224,360 | -0.37(-1.59%) |
Apr 27, 2005 | 23.19 | 23.28 | 23.09 | 23.21 | 634,144 | -0.14(-0.59%) |
Apr 26, 2005 | 23.45 | 23.48 | 23.32 | 23.35 | 157,339 | -0.23(-0.98%) |
Apr 25, 2005 | 23.53 | 23.60 | 23.48 | 23.58 | 334,784 | +0.07(+0.29%) |
Apr 22, 2005 | 23.56 | 23.62 | 23.33 | 23.51 | 585,634 | -0.11(-0.46%) |
Apr 21, 2005 | 23.50 | 23.64 | 23.41 | 23.62 | 299,040 | +0.43(+1.84%) |
Apr 20, 2005 | 23.35 | 23.48 | 23.20 | 23.20 | 178,403 | -0.37(-1.56%) |
Apr 19, 2005 | 23.44 | 23.58 | 23.39 | 23.56 | 258,508 | +0.31(+1.35%) |
Apr 18, 2005 | 23.22 | 23.36 | 23.20 | 23.25 | 873,504 | -0.02(-0.07%) |
Apr 15, 2005 | 23.56 | 23.65 | 23.26 | 23.27 | 421,592 | -0.28(-1.20%) |
Apr 14, 2005 | 23.73 | 23.77 | 23.53 | 23.55 | 239,360 | -0.26(-1.08%) |
Apr 13, 2005 | 23.82 | 23.98 | 23.75 | 23.80 | 162,126 | -0.29(-1.21%) |
Apr 12, 2005 | 23.81 | 24.11 | 23.75 | 24.10 | 231,062 | +0.11(+0.46%) |
Apr 11, 2005 | 24.03 | 24.06 | 23.94 | 23.99 | 294,253 | +0.14(+0.59%) |
Apr 08, 2005 | 23.84 | 23.97 | 23.78 | 23.84 | 293,615 | -0.06(-0.26%) |
Apr 07, 2005 | 23.80 | 23.92 | 23.74 | 23.91 | 203,296 | +0.18(+0.75%) |
Apr 06, 2005 | 23.69 | 23.80 | 23.66 | 23.73 | 289,466 | +0.08(+0.32%) |
Apr 05, 2005 | 23.61 | 23.68 | 23.55 | 23.65 | 143,935 | +0.12(+0.49%) |
Apr 04, 2005 | 23.46 | 23.58 | 23.37 | 23.54 | 233,615 | +0.04(+0.16%) |
Apr 01, 2005 | 23.88 | 23.88 | 23.44 | 23.50 | 408,507 | -0.13(-0.53%) |
Mar 31, 2005 | 23.75 | 23.80 | 23.60 | 23.63 | 1,812,434 | -0.11(-0.46%) |
Mar 30, 2005 | 23.64 | 23.75 | 23.59 | 23.74 | 228,509 | +0.28(+1.20%) |
Mar 29, 2005 | 23.56 | 23.64 | 23.37 | 23.45 | 333,189 | -0.12(-0.52%) |
Mar 28, 2005 | 23.59 | 23.63 | 23.53 | 23.58 | 107,552 | +0.05(+0.23%) |
Mar 24, 2005 | 23.58 | 23.71 | 23.52 | 23.52 | 294,891 | +0.08(+0.33%) |
Mar 23, 2005 | 23.58 | 23.62 | 23.44 | 23.44 | 366,061 | -0.14(-0.60%) |
Mar 22, 2005 | 23.94 | 24.10 | 23.51 | 23.58 | 313,402 | -0.36(-1.49%) |
Mar 21, 2005 | 24.08 | 24.08 | 23.90 | 23.94 | 214,785 | -0.21(-0.87%) |
Mar 18, 2005 | 24.21 | 24.22 | 24.04 | 24.15 | 436,911 | -0.10(-0.41%) |
Mar 17, 2005 | 24.27 | 24.34 | 24.22 | 24.25 | 177,764 | -0.08(-0.32%) |
Mar 16, 2005 | 24.41 | 24.44 | 24.26 | 24.33 | 247,019 | +0.02(+0.06%) |
Mar 15, 2005 | 24.50 | 24.50 | 24.30 | 24.31 | 196,275 | -0.18(-0.74%) |
Mar 14, 2005 | 24.39 | 24.50 | 24.31 | 24.50 | 244,466 | +0.01(+0.04%) |
Mar 11, 2005 | 24.52 | 24.61 | 24.42 | 24.49 | 541,911 | -0.05(-0.19%) |
Mar 10, 2005 | 24.55 | 24.57 | 24.39 | 24.53 | 242,232 | +0.13(+0.51%) |
Mar 09, 2005 | 24.55 | 24.60 | 24.41 | 24.41 | 352,657 | -0.19(-0.76%) |
Mar 08, 2005 | 24.64 | 24.68 | 24.56 | 24.60 | 597,123 | +0.10(+0.42%) |
Mar 07, 2005 | 24.48 | 24.55 | 24.41 | 24.49 | 478,400 | -0.14(-0.57%) |
Mar 04, 2005 | 24.50 | 24.65 | 24.46 | 24.63 | 419,677 | +0.41(+1.71%) |
Mar 03, 2005 | 24.26 | 24.27 | 24.10 | 24.22 | 212,551 | +0.05(+0.21%) |
Mar 02, 2005 | 24.08 | 24.24 | 24.05 | 24.17 | 345,955 | -0.19(-0.78%) |
Mar 01, 2005 | 24.28 | 24.38 | 24.26 | 24.36 | 519,570 | +0.14(+0.58%) |
Feb 28, 2005 | 24.37 | 24.37 | 24.08 | 24.22 | 198,190 | -0.19(-0.77%) |
Feb 25, 2005 | 24.21 | 24.44 | 24.13 | 24.41 | 230,743 | +0.34(+1.43%) |
Feb 24, 2005 | 24.05 | 24.12 | 23.95 | 24.06 | 858,823 | -0.03(-0.13%) |
Feb 23, 2005 | 23.97 | 24.12 | 23.91 | 24.10 | 158,935 | +0.05(+0.20%) |
Feb 22, 2005 | 24.04 | 24.19 | 23.99 | 24.05 | 373,720 | -0.02(-0.08%) |
Feb 18, 2005 | 24.05 | 24.13 | 24.02 | 24.07 | 176,488 | +0.07(+0.27%) |
Feb 17, 2005 | 24.08 | 24.11 | 23.97 | 24.00 | 464,039 | +0.06(+0.26%) |
Feb 16, 2005 | 23.88 | 24.03 | 23.79 | 23.94 | 329,997 | -0.13(-0.52%) |
Feb 15, 2005 | 24.00 | 24.10 | 23.90 | 24.06 | 434,358 | +0.13(+0.52%) |
Feb 14, 2005 | 23.84 | 23.97 | 23.81 | 23.94 | 359,678 | +0.29(+1.25%) |
Feb 11, 2005 | 23.58 | 23.75 | 23.50 | 23.64 | 275,423 | +0.13(+0.55%) |
Feb 10, 2005 | 23.47 | 23.56 | 23.41 | 23.52 | 258,189 | +0.23(+1.01%) |
Feb 09, 2005 | 23.30 | 23.39 | 23.27 | 23.28 | 197,232 | -0.06(-0.24%) |
Feb 08, 2005 | 23.25 | 23.36 | 23.19 | 23.34 | 276,381 | +0.06(+0.24%) |
Feb 07, 2005 | 23.42 | 23.42 | 23.19 | 23.28 | 186,700 | -0.16(-0.70%) |
Feb 04, 2005 | 23.32 | 23.48 | 23.32 | 23.44 | 255,636 | +0.08(+0.36%) |
Feb 03, 2005 | 23.23 | 23.36 | 23.19 | 23.36 | 133,084 | -0.06(-0.27%) |
Feb 02, 2005 | 23.48 | 23.48 | 23.35 | 23.42 | 329,997 | -0.02(-0.07%) |