Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 24.24 | 24.42 | 24.09 | 24.39 | 2,558,336 | +0.22(+0.91%) |
Apr 28, 2005 | 24.46 | 24.56 | 24.16 | 24.17 | 1,861,446 | -0.31(-1.27%) |
Apr 27, 2005 | 24.39 | 24.60 | 24.18 | 24.48 | 2,836,701 | +0.07(+0.30%) |
Apr 26, 2005 | 24.50 | 24.60 | 24.33 | 24.41 | 1,475,389 | -0.16(-0.64%) |
Apr 25, 2005 | 24.41 | 24.57 | 24.36 | 24.57 | 2,077,184 | +0.24(+0.97%) |
Apr 22, 2005 | 24.22 | 24.49 | 24.12 | 24.33 | 1,731,223 | +0.11(+0.47%) |
Apr 21, 2005 | 24.21 | 24.32 | 23.97 | 24.22 | 1,799,883 | +0.29(+1.20%) |
Apr 20, 2005 | 23.99 | 24.06 | 23.83 | 23.93 | 1,209,621 | -0.08(-0.35%) |
Apr 19, 2005 | 23.88 | 24.14 | 23.85 | 24.02 | 1,477,696 | +0.15(+0.64%) |
Apr 18, 2005 | 23.79 | 24.04 | 23.67 | 23.86 | 1,914,494 | +0.07(+0.31%) |
Apr 15, 2005 | 24.10 | 24.11 | 23.79 | 23.79 | 2,337,985 | -0.30(-1.26%) |
Apr 14, 2005 | 24.13 | 24.23 | 24.03 | 24.10 | 2,221,068 | -0.03(-0.12%) |
Apr 13, 2005 | 24.13 | 24.34 | 24.03 | 24.12 | 2,264,890 | -0.12(-0.49%) |
Apr 12, 2005 | 23.83 | 24.27 | 23.71 | 24.24 | 1,856,301 | +0.35(+1.46%) |
Apr 11, 2005 | 23.83 | 24.06 | 23.83 | 23.89 | 1,180,879 | +0.11(+0.45%) |
Apr 08, 2005 | 23.95 | 24.01 | 23.77 | 23.79 | 1,649,080 | -0.16(-0.66%) |
Apr 07, 2005 | 23.80 | 23.96 | 23.72 | 23.94 | 1,345,698 | +0.20(+0.83%) |
Apr 06, 2005 | 23.77 | 23.89 | 23.70 | 23.75 | 1,047,285 | +0.01(+0.02%) |
Apr 05, 2005 | 23.52 | 23.74 | 23.48 | 23.74 | 1,008,608 | +0.29(+1.23%) |
Apr 04, 2005 | 23.59 | 23.62 | 23.39 | 23.45 | 2,111,957 | -0.13(-0.55%) |
Apr 01, 2005 | 23.90 | 24.01 | 23.53 | 23.58 | 1,872,978 | -0.19(-0.81%) |
Mar 31, 2005 | 23.67 | 23.86 | 23.64 | 23.77 | 3,618,040 | +0.17(+0.72%) |
Mar 30, 2005 | 23.34 | 23.63 | 23.34 | 23.61 | 1,545,114 | +0.27(+1.14%) |
Mar 29, 2005 | 23.55 | 23.55 | 23.24 | 23.34 | 1,581,307 | -0.12(-0.53%) |
Mar 28, 2005 | 23.63 | 23.70 | 23.45 | 23.46 | 1,030,785 | -0.07(-0.31%) |
Mar 24, 2005 | 23.53 | 23.71 | 23.46 | 23.54 | 1,300,990 | +0.15(+0.63%) |
Mar 23, 2005 | 23.38 | 23.45 | 23.17 | 23.39 | 2,064,587 | -0.05(-0.19%) |
Mar 22, 2005 | 23.67 | 23.74 | 23.39 | 23.44 | 3,021,036 | -0.19(-0.81%) |
Mar 21, 2005 | 23.67 | 23.73 | 23.49 | 23.63 | 2,581,045 | +0.04(+0.17%) |
Mar 18, 2005 | 23.95 | 23.97 | 23.37 | 23.59 | 4,083,047 | -0.25(-1.04%) |
Mar 17, 2005 | 23.92 | 24.08 | 23.76 | 23.84 | 1,330,796 | +0.06(+0.26%) |
Mar 16, 2005 | 24.06 | 24.06 | 23.57 | 23.77 | 1,971,267 | -0.13(-0.54%) |
Mar 15, 2005 | 24.15 | 24.20 | 23.84 | 23.90 | 1,311,635 | -0.08(-0.33%) |
Mar 14, 2005 | 23.83 | 24.03 | 23.79 | 23.98 | 1,770,255 | +0.37(+1.55%) |
Mar 11, 2005 | 23.79 | 23.93 | 23.62 | 23.62 | 1,298,861 | -0.17(-0.71%) |
Mar 10, 2005 | 23.73 | 23.81 | 23.48 | 23.79 | 2,569,690 | +0.28(+1.17%) |
Mar 09, 2005 | 23.87 | 23.88 | 23.48 | 23.51 | 3,127,663 | -0.43(-1.81%) |
Mar 08, 2005 | 24.24 | 24.24 | 23.93 | 23.94 | 1,783,561 | -0.29(-1.21%) |
Mar 07, 2005 | 24.31 | 24.34 | 24.12 | 24.24 | 1,719,868 | +0.05(+0.21%) |
Mar 04, 2005 | 23.98 | 24.36 | 23.98 | 24.19 | 2,520,546 | +0.29(+1.20%) |
Mar 03, 2005 | 24.04 | 24.10 | 23.87 | 23.90 | 1,975,525 | -0.08(-0.35%) |
Mar 02, 2005 | 24.04 | 24.12 | 23.90 | 23.98 | 1,690,240 | -0.11(-0.47%) |
Mar 01, 2005 | 24.12 | 24.29 | 24.00 | 24.10 | 2,689,801 | +0.00(+0.00%) |
Feb 28, 2005 | 24.37 | 24.41 | 24.05 | 24.10 | 1,917,332 | -0.20(-0.81%) |
Feb 25, 2005 | 24.08 | 24.39 | 24.00 | 24.29 | 2,055,007 | +0.22(+0.91%) |
Feb 24, 2005 | 23.98 | 24.11 | 23.97 | 24.07 | 1,425,358 | +0.20(+0.83%) |
Feb 23, 2005 | 24.03 | 24.17 | 23.88 | 23.88 | 1,500,050 | +0.02(+0.09%) |
Feb 22, 2005 | 24.46 | 24.47 | 23.85 | 23.85 | 2,171,747 | -0.64(-2.62%) |
Feb 18, 2005 | 24.79 | 24.79 | 24.38 | 24.50 | 1,743,110 | -0.29(-1.18%) |
Feb 17, 2005 | 24.86 | 24.90 | 24.76 | 24.79 | 1,497,921 | -0.07(-0.29%) |
Feb 16, 2005 | 24.81 | 24.88 | 24.64 | 24.86 | 1,379,585 | +0.06(+0.23%) |
Feb 15, 2005 | 24.94 | 24.94 | 24.75 | 24.81 | 1,274,555 | -0.03(-0.14%) |
Feb 14, 2005 | 25.05 | 25.05 | 24.75 | 24.84 | 4,178,319 | -0.30(-1.19%) |
Feb 11, 2005 | 25.14 | 25.20 | 24.98 | 25.14 | 2,442,483 | +0.00(+0.00%) |
Feb 10, 2005 | 24.98 | 25.14 | 24.89 | 25.14 | 1,563,565 | +0.22(+0.88%) |
Feb 09, 2005 | 24.86 | 24.95 | 24.80 | 24.92 | 1,307,377 | +0.12(+0.48%) |
Feb 08, 2005 | 24.90 | 24.97 | 24.78 | 24.80 | 1,627,257 | -0.08(-0.34%) |
Feb 07, 2005 | 24.90 | 24.91 | 24.75 | 24.89 | 1,304,361 | -0.02(-0.09%) |
Feb 04, 2005 | 24.72 | 24.91 | 24.60 | 24.91 | 1,796,689 | +0.33(+1.35%) |
Feb 03, 2005 | 24.67 | 24.67 | 24.48 | 24.57 | 1,768,480 | -0.09(-0.37%) |
Feb 02, 2005 | 24.69 | 24.70 | 24.56 | 24.67 | 1,478,228 | -0.03(-0.14%) |