Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 24.01 | 24.23 | 23.87 | 24.17 | 765,567 | +0.27(+1.13%) |
Apr 28, 2005 | 24.08 | 24.15 | 23.78 | 23.90 | 622,306 | -0.29(-1.20%) |
Apr 27, 2005 | 23.99 | 24.30 | 23.80 | 24.19 | 710,952 | +0.17(+0.70%) |
Apr 26, 2005 | 24.05 | 24.43 | 23.89 | 24.03 | 822,103 | -0.02(-0.09%) |
Apr 25, 2005 | 23.88 | 24.05 | 23.83 | 24.05 | 1,302,521 | +0.17(+0.73%) |
Apr 22, 2005 | 23.98 | 24.01 | 23.50 | 23.87 | 1,483,106 | -0.39(-1.62%) |
Apr 21, 2005 | 23.25 | 24.41 | 23.21 | 24.27 | 2,430,083 | +1.34(+5.85%) |
Apr 20, 2005 | 23.18 | 23.28 | 22.74 | 22.93 | 506,215 | -0.17(-0.76%) |
Apr 19, 2005 | 22.86 | 23.10 | 22.86 | 23.10 | 540,521 | +0.31(+1.38%) |
Apr 18, 2005 | 22.85 | 23.07 | 22.61 | 22.79 | 590,333 | +0.42(+1.86%) |
Apr 15, 2005 | 22.59 | 22.60 | 22.28 | 22.37 | 440,074 | -0.23(-1.00%) |
Apr 14, 2005 | 23.25 | 23.25 | 22.56 | 22.60 | 478,771 | -0.68(-2.91%) |
Apr 13, 2005 | 23.34 | 23.39 | 23.03 | 23.28 | 599,939 | -0.18(-0.78%) |
Apr 12, 2005 | 23.50 | 23.79 | 23.17 | 23.46 | 1,188,077 | +0.21(+0.91%) |
Apr 11, 2005 | 23.28 | 23.32 | 23.05 | 23.25 | 407,964 | +0.03(+0.13%) |
Apr 08, 2005 | 23.31 | 23.31 | 23.07 | 23.22 | 455,580 | -0.08(-0.34%) |
Apr 07, 2005 | 23.31 | 23.34 | 23.16 | 23.30 | 672,255 | -0.06(-0.25%) |
Apr 06, 2005 | 23.34 | 23.49 | 23.28 | 23.36 | 267,584 | +0.01(+0.03%) |
Apr 05, 2005 | 23.11 | 23.37 | 23.06 | 23.35 | 413,041 | +0.26(+1.14%) |
Apr 04, 2005 | 22.92 | 23.17 | 22.85 | 23.09 | 251,941 | +0.15(+0.64%) |
Apr 01, 2005 | 23.36 | 23.49 | 22.72 | 22.94 | 480,006 | -0.23(-0.98%) |
Mar 31, 2005 | 23.12 | 23.55 | 23.10 | 23.17 | 425,803 | -0.02(-0.09%) |
Mar 30, 2005 | 22.80 | 23.28 | 22.80 | 23.19 | 523,917 | +0.48(+2.12%) |
Mar 29, 2005 | 23.03 | 23.13 | 22.60 | 22.71 | 403,161 | -0.28(-1.20%) |
Mar 28, 2005 | 22.82 | 23.12 | 22.77 | 22.98 | 449,679 | +0.15(+0.64%) |
Mar 24, 2005 | 22.96 | 23.06 | 22.75 | 22.84 | 320,004 | -0.05(-0.22%) |
Mar 23, 2005 | 22.90 | 23.03 | 22.80 | 22.89 | 253,725 | -0.12(-0.51%) |
Mar 22, 2005 | 22.90 | 23.18 | 22.88 | 23.01 | 332,217 | +0.05(+0.22%) |
Mar 21, 2005 | 23.12 | 23.12 | 22.88 | 22.96 | 191,837 | -0.17(-0.72%) |
Mar 18, 2005 | 23.21 | 23.48 | 22.91 | 23.12 | 425,803 | -0.08(-0.35%) |
Mar 17, 2005 | 23.43 | 23.52 | 23.14 | 23.20 | 200,894 | -0.26(-1.09%) |
Mar 16, 2005 | 23.55 | 23.65 | 23.31 | 23.46 | 258,116 | -0.31(-1.32%) |
Mar 15, 2005 | 23.81 | 23.98 | 23.68 | 23.77 | 214,479 | -0.06(-0.24%) |
Mar 14, 2005 | 23.65 | 23.95 | 23.64 | 23.83 | 191,288 | +0.24(+1.02%) |
Mar 11, 2005 | 23.61 | 23.87 | 23.57 | 23.59 | 192,112 | -0.09(-0.40%) |
Mar 10, 2005 | 23.70 | 23.89 | 23.58 | 23.68 | 198,698 | -0.01(-0.03%) |
Mar 09, 2005 | 24.02 | 24.08 | 23.69 | 23.69 | 214,067 | -0.32(-1.34%) |
Mar 08, 2005 | 24.16 | 24.32 | 23.90 | 24.01 | 209,127 | -0.13(-0.54%) |
Mar 07, 2005 | 24.29 | 24.38 | 24.08 | 24.14 | 277,327 | -0.15(-0.60%) |
Mar 04, 2005 | 24.23 | 24.49 | 24.19 | 24.29 | 307,242 | +0.16(+0.66%) |
Mar 03, 2005 | 24.16 | 24.41 | 24.10 | 24.13 | 434,173 | -0.02(-0.09%) |
Mar 02, 2005 | 24.08 | 24.18 | 23.96 | 24.15 | 482,887 | +0.02(+0.09%) |
Mar 01, 2005 | 24.16 | 24.22 | 23.98 | 24.13 | 668,825 | +0.01(+0.03%) |
Feb 28, 2005 | 24.06 | 24.32 | 23.94 | 24.12 | 629,167 | +0.07(+0.30%) |
Feb 25, 2005 | 24.27 | 24.27 | 24.03 | 24.05 | 1,089,825 | -0.22(-0.90%) |
Feb 24, 2005 | 24.23 | 24.35 | 24.08 | 24.27 | 252,215 | +0.08(+0.33%) |
Feb 23, 2005 | 24.23 | 24.30 | 24.05 | 24.19 | 282,679 | -0.04(-0.18%) |
Feb 22, 2005 | 24.59 | 24.68 | 24.22 | 24.23 | 264,291 | -0.36(-1.48%) |
Feb 18, 2005 | 24.62 | 24.78 | 24.56 | 24.59 | 364,876 | -0.03(-0.12%) |
Feb 17, 2005 | 24.70 | 24.81 | 24.56 | 24.62 | 307,379 | -0.12(-0.50%) |
Feb 16, 2005 | 24.81 | 24.89 | 24.68 | 24.75 | 501,687 | -0.09(-0.38%) |
Feb 15, 2005 | 24.92 | 25.06 | 24.84 | 24.84 | 549,578 | -0.25(-0.99%) |
Feb 14, 2005 | 25.36 | 25.43 | 24.92 | 25.09 | 711,913 | -0.26(-1.01%) |
Feb 11, 2005 | 25.48 | 25.51 | 25.35 | 25.35 | 628,893 | -0.13(-0.51%) |
Feb 10, 2005 | 25.39 | 25.56 | 25.32 | 25.48 | 450,228 | +0.08(+0.32%) |
Feb 09, 2005 | 25.64 | 25.64 | 25.32 | 25.40 | 1,383,071 | -0.24(-0.94%) |
Feb 08, 2005 | 25.51 | 25.73 | 25.40 | 25.64 | 448,033 | -0.01(-0.06%) |
Feb 07, 2005 | 25.41 | 25.80 | 25.27 | 25.65 | 649,888 | +0.15(+0.60%) |
Feb 04, 2005 | 24.56 | 25.62 | 24.47 | 25.50 | 1,439,195 | +1.06(+4.32%) |
Feb 03, 2005 | 24.05 | 24.44 | 23.61 | 24.44 | 927,902 | +0.25(+1.02%) |
Feb 02, 2005 | 24.27 | 24.27 | 24.00 | 24.19 | 585,256 | -0.08(-0.33%) |