Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 22.61 | 22.68 | 22.22 | 22.59 | 573,226 | +0.17(+0.76%) |
Apr 28, 2005 | 22.79 | 22.84 | 22.42 | 22.42 | 385,454 | -0.49(-2.14%) |
Apr 27, 2005 | 22.81 | 23.10 | 22.65 | 22.91 | 686,683 | +0.01(+0.05%) |
Apr 26, 2005 | 23.09 | 23.31 | 22.84 | 22.90 | 252,675 | -0.23(-0.99%) |
Apr 25, 2005 | 22.97 | 23.18 | 22.97 | 23.13 | 293,301 | +0.20(+0.88%) |
Apr 22, 2005 | 23.10 | 23.16 | 22.70 | 22.93 | 301,724 | -0.25(-1.09%) |
Apr 21, 2005 | 23.01 | 23.25 | 22.85 | 23.18 | 276,952 | +0.43(+1.88%) |
Apr 20, 2005 | 23.17 | 23.17 | 22.71 | 22.75 | 584,126 | -0.37(-1.61%) |
Apr 19, 2005 | 22.91 | 23.18 | 22.91 | 23.12 | 669,838 | +0.22(+0.95%) |
Apr 18, 2005 | 22.61 | 22.91 | 22.45 | 22.91 | 2,216,608 | +0.25(+1.10%) |
Apr 15, 2005 | 22.97 | 23.16 | 22.62 | 22.66 | 2,472,257 | -0.41(-1.79%) |
Apr 14, 2005 | 23.57 | 23.57 | 23.07 | 23.07 | 1,243,064 | -0.50(-2.12%) |
Apr 13, 2005 | 23.92 | 23.92 | 23.46 | 23.57 | 666,369 | -0.32(-1.35%) |
Apr 12, 2005 | 23.53 | 23.97 | 23.41 | 23.89 | 357,213 | +0.28(+1.17%) |
Apr 11, 2005 | 23.76 | 23.82 | 23.62 | 23.62 | 172,909 | -0.11(-0.47%) |
Apr 08, 2005 | 24.02 | 24.07 | 23.73 | 23.73 | 264,070 | -0.29(-1.20%) |
Apr 07, 2005 | 23.85 | 24.14 | 23.81 | 24.01 | 586,108 | +0.10(+0.41%) |
Apr 06, 2005 | 24.01 | 24.13 | 23.89 | 23.92 | 134,264 | +0.00(+0.00%) |
Apr 05, 2005 | 23.95 | 24.01 | 23.88 | 23.92 | 513,278 | -0.01(-0.03%) |
Apr 04, 2005 | 23.80 | 23.95 | 23.56 | 23.93 | 301,228 | +0.15(+0.64%) |
Apr 01, 2005 | 24.05 | 24.17 | 23.66 | 23.77 | 3,798,556 | -0.04(-0.15%) |
Mar 31, 2005 | 23.94 | 24.02 | 23.81 | 23.81 | 289,833 | -0.09(-0.39%) |
Mar 30, 2005 | 23.68 | 23.96 | 23.68 | 23.90 | 256,143 | +0.37(+1.59%) |
Mar 29, 2005 | 23.85 | 24.09 | 23.50 | 23.53 | 600,971 | -0.42(-1.74%) |
Mar 28, 2005 | 24.03 | 24.09 | 23.89 | 23.95 | 1,416,469 | -0.04(-0.18%) |
Mar 24, 2005 | 23.92 | 24.18 | 23.92 | 23.99 | 1,913,398 | +0.08(+0.35%) |
Mar 23, 2005 | 23.97 | 24.08 | 23.88 | 23.90 | 1,665,677 | -0.22(-0.90%) |
Mar 22, 2005 | 24.28 | 24.56 | 24.12 | 24.12 | 385,949 | -0.16(-0.64%) |
Mar 21, 2005 | 24.26 | 24.29 | 24.10 | 24.28 | 331,450 | -0.01(-0.05%) |
Mar 18, 2005 | 24.24 | 24.35 | 24.12 | 24.29 | 643,579 | -0.10(-0.41%) |
Mar 17, 2005 | 24.28 | 24.45 | 24.18 | 24.39 | 427,071 | +0.08(+0.32%) |
Mar 16, 2005 | 24.42 | 24.45 | 24.22 | 24.31 | 221,958 | -0.07(-0.30%) |
Mar 15, 2005 | 24.69 | 24.72 | 24.38 | 24.38 | 539,536 | -0.08(-0.34%) |
Mar 14, 2005 | 24.38 | 24.53 | 24.38 | 24.46 | 159,532 | +0.11(+0.45%) |
Mar 11, 2005 | 24.36 | 24.55 | 24.27 | 24.36 | 520,214 | +0.02(+0.09%) |
Mar 10, 2005 | 24.50 | 24.58 | 24.32 | 24.33 | 809,057 | -0.19(-0.78%) |
Mar 09, 2005 | 24.73 | 24.78 | 24.53 | 24.53 | 362,168 | -0.32(-1.28%) |
Mar 08, 2005 | 24.97 | 25.04 | 24.80 | 24.84 | 261,593 | -0.16(-0.62%) |
Mar 07, 2005 | 25.11 | 25.18 | 25.00 | 25.00 | 856,124 | -0.07(-0.27%) |
Mar 04, 2005 | 24.87 | 25.09 | 24.80 | 25.07 | 434,998 | +0.33(+1.31%) |
Mar 03, 2005 | 24.71 | 24.81 | 24.53 | 24.74 | 318,073 | +0.11(+0.43%) |
Mar 02, 2005 | 24.60 | 24.89 | 24.60 | 24.63 | 238,803 | -0.11(-0.45%) |
Mar 01, 2005 | 24.62 | 24.77 | 24.53 | 24.75 | 326,496 | +0.27(+1.11%) |
Feb 28, 2005 | 24.52 | 24.64 | 24.33 | 24.48 | 204,617 | -0.07(-0.30%) |
Feb 25, 2005 | 24.14 | 24.58 | 24.13 | 24.55 | 328,478 | +0.36(+1.50%) |
Feb 24, 2005 | 23.90 | 24.21 | 23.76 | 24.18 | 374,554 | +0.25(+1.05%) |
Feb 23, 2005 | 23.91 | 24.11 | 23.90 | 23.93 | 250,198 | +0.12(+0.51%) |
Feb 22, 2005 | 24.02 | 24.21 | 23.76 | 23.81 | 699,564 | -0.43(-1.77%) |
Feb 18, 2005 | 24.24 | 24.32 | 24.09 | 24.24 | 373,563 | +0.01(+0.06%) |
Feb 17, 2005 | 24.55 | 24.57 | 24.19 | 24.23 | 754,063 | -0.21(-0.87%) |
Feb 16, 2005 | 24.26 | 24.57 | 24.23 | 24.44 | 313,614 | +0.09(+0.38%) |
Feb 15, 2005 | 24.35 | 24.43 | 24.21 | 24.35 | 307,669 | +0.02(+0.07%) |
Feb 14, 2005 | 24.32 | 24.35 | 24.16 | 24.33 | 1,892,094 | +0.07(+0.29%) |
Feb 11, 2005 | 24.03 | 24.34 | 23.87 | 24.26 | 234,839 | +0.18(+0.76%) |
Feb 10, 2005 | 24.03 | 24.13 | 23.91 | 24.08 | 254,657 | +0.08(+0.33%) |
Feb 09, 2005 | 24.48 | 24.51 | 24.00 | 24.00 | 975,525 | -0.47(-1.94%) |
Feb 08, 2005 | 24.40 | 24.49 | 24.36 | 24.47 | 333,432 | +0.08(+0.33%) |
Feb 07, 2005 | 24.41 | 24.52 | 24.32 | 24.39 | 753,072 | +0.02(+0.07%) |
Feb 04, 2005 | 24.21 | 24.38 | 24.07 | 24.38 | 563,813 | +0.36(+1.51%) |
Feb 03, 2005 | 24.10 | 24.11 | 23.92 | 24.01 | 644,075 | -0.10(-0.41%) |
Feb 02, 2005 | 23.99 | 24.12 | 23.95 | 24.11 | 469,679 | +0.20(+0.84%) |