Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 23.37 | 23.64 | 22.67 | 23.55 | 590,100 | +0.18(+0.77%) |
Apr 28, 2005 | 24.12 | 24.12 | 23.35 | 23.37 | 240,000 | -0.81(-3.36%) |
Apr 27, 2005 | 24.58 | 24.58 | 24.17 | 24.18 | 107,100 | -0.43(-1.76%) |
Apr 26, 2005 | 24.70 | 24.91 | 24.60 | 24.61 | 102,600 | -0.44(-1.74%) |
Apr 25, 2005 | 24.67 | 25.06 | 24.45 | 25.05 | 138,000 | +0.48(+1.97%) |
Apr 22, 2005 | 24.57 | 25.04 | 24.50 | 24.57 | 162,000 | -0.08(-0.34%) |
Apr 21, 2005 | 24.86 | 24.94 | 24.42 | 24.65 | 305,400 | -0.36(-1.45%) |
Apr 20, 2005 | 24.92 | 25.33 | 24.75 | 25.01 | 306,900 | +0.04(+0.16%) |
Apr 19, 2005 | 24.01 | 24.98 | 24.01 | 24.97 | 162,600 | +1.01(+4.21%) |
Apr 18, 2005 | 24.02 | 24.27 | 23.78 | 23.96 | 281,700 | -0.26(-1.09%) |
Apr 15, 2005 | 24.20 | 24.47 | 24.09 | 24.23 | 221,400 | -0.07(-0.27%) |
Apr 14, 2005 | 24.27 | 24.57 | 24.24 | 24.29 | 146,700 | -0.02(-0.07%) |
Apr 13, 2005 | 24.37 | 24.66 | 24.17 | 24.31 | 348,300 | -0.60(-2.40%) |
Apr 12, 2005 | 25.38 | 25.50 | 24.67 | 24.91 | 300,600 | -0.47(-1.85%) |
Apr 11, 2005 | 25.13 | 25.50 | 25.02 | 25.38 | 214,500 | -0.07(-0.26%) |
Apr 08, 2005 | 25.80 | 26.09 | 25.37 | 25.44 | 243,000 | -0.59(-2.25%) |
Apr 07, 2005 | 25.94 | 26.63 | 25.70 | 26.03 | 264,600 | +0.16(+0.61%) |
Apr 06, 2005 | 25.60 | 25.87 | 25.34 | 25.87 | 298,200 | +0.01(+0.03%) |
Apr 05, 2005 | 26.28 | 26.29 | 25.69 | 25.87 | 263,100 | -0.41(-1.56%) |
Apr 04, 2005 | 26.05 | 26.58 | 25.77 | 26.28 | 371,400 | +0.23(+0.87%) |
Apr 01, 2005 | 25.55 | 26.30 | 25.10 | 26.05 | 280,800 | +0.67(+2.64%) |
Mar 31, 2005 | 24.67 | 25.41 | 24.67 | 25.38 | 193,200 | +0.88(+3.59%) |
Mar 30, 2005 | 24.69 | 24.82 | 24.29 | 24.50 | 163,500 | -0.28(-1.12%) |
Mar 29, 2005 | 24.03 | 24.93 | 24.03 | 24.78 | 297,000 | +0.82(+3.41%) |
Mar 28, 2005 | 23.92 | 23.98 | 23.60 | 23.96 | 187,800 | -0.17(-0.72%) |
Mar 24, 2005 | 24.19 | 24.36 | 24.02 | 24.13 | 95,100 | +0.05(+0.21%) |
Mar 23, 2005 | 24.33 | 24.43 | 23.82 | 24.08 | 213,600 | -0.82(-3.29%) |
Mar 22, 2005 | 25.11 | 25.29 | 24.90 | 24.90 | 172,500 | -0.14(-0.56%) |
Mar 21, 2005 | 25.43 | 25.43 | 24.71 | 25.04 | 377,700 | -0.39(-1.53%) |
Mar 18, 2005 | 25.23 | 25.73 | 25.23 | 25.43 | 186,300 | +0.21(+0.82%) |
Mar 17, 2005 | 24.87 | 25.24 | 24.82 | 25.23 | 209,700 | +0.52(+2.12%) |
Mar 16, 2005 | 24.30 | 24.81 | 24.25 | 24.70 | 169,800 | +0.34(+1.38%) |
Mar 15, 2005 | 24.26 | 24.61 | 24.12 | 24.37 | 111,900 | +0.23(+0.97%) |
Mar 14, 2005 | 23.99 | 24.22 | 23.57 | 24.13 | 126,900 | +0.15(+0.63%) |
Mar 11, 2005 | 23.93 | 24.32 | 23.83 | 23.98 | 140,100 | +0.05(+0.20%) |
Mar 10, 2005 | 24.80 | 24.80 | 23.81 | 23.93 | 269,400 | -0.87(-3.49%) |
Mar 09, 2005 | 25.30 | 25.49 | 24.80 | 24.80 | 225,000 | -0.40(-1.59%) |
Mar 08, 2005 | 24.91 | 25.27 | 24.67 | 25.20 | 273,600 | +0.30(+1.20%) |
Mar 07, 2005 | 25.40 | 25.43 | 24.88 | 24.90 | 261,000 | -0.50(-1.97%) |
Mar 04, 2005 | 25.00 | 25.52 | 24.96 | 25.40 | 376,200 | +0.63(+2.54%) |
Mar 03, 2005 | 24.28 | 24.80 | 24.28 | 24.77 | 204,900 | +0.44(+1.82%) |
Mar 02, 2005 | 24.00 | 24.35 | 23.99 | 24.33 | 197,400 | +0.21(+0.88%) |
Mar 01, 2005 | 24.11 | 24.45 | 24.03 | 24.11 | 159,600 | -0.10(-0.40%) |
Feb 28, 2005 | 24.52 | 25.33 | 24.02 | 24.21 | 375,300 | +0.06(+0.25%) |
Feb 25, 2005 | 23.95 | 24.42 | 23.67 | 24.15 | 218,400 | +0.20(+0.84%) |
Feb 24, 2005 | 23.68 | 23.95 | 23.68 | 23.95 | 127,500 | +0.16(+0.69%) |
Feb 23, 2005 | 23.66 | 23.88 | 23.37 | 23.79 | 213,600 | +0.07(+0.30%) |
Feb 22, 2005 | 23.30 | 23.72 | 23.30 | 23.72 | 484,200 | +0.75(+3.27%) |
Feb 18, 2005 | 22.52 | 23.00 | 22.52 | 22.97 | 122,100 | +0.42(+1.88%) |
Feb 17, 2005 | 22.67 | 22.87 | 22.48 | 22.54 | 120,000 | +0.00(+0.00%) |
Feb 16, 2005 | 22.33 | 22.78 | 22.11 | 22.54 | 306,600 | +0.17(+0.76%) |
Feb 15, 2005 | 22.56 | 22.63 | 22.30 | 22.37 | 96,900 | -0.23(-1.00%) |
Feb 14, 2005 | 22.72 | 22.76 | 22.50 | 22.60 | 94,200 | -0.09(-0.40%) |
Feb 11, 2005 | 22.20 | 22.72 | 22.15 | 22.69 | 265,800 | +0.42(+1.90%) |
Feb 10, 2005 | 21.47 | 22.38 | 21.47 | 22.27 | 192,600 | +0.87(+4.05%) |
Feb 09, 2005 | 20.88 | 21.40 | 20.88 | 21.40 | 120,300 | +0.47(+2.23%) |
Feb 08, 2005 | 21.10 | 21.27 | 20.88 | 20.93 | 150,900 | -0.25(-1.20%) |
Feb 07, 2005 | 21.76 | 21.76 | 21.17 | 21.19 | 90,300 | -0.67(-3.05%) |
Feb 04, 2005 | 21.55 | 21.86 | 21.31 | 21.85 | 205,800 | +0.39(+1.80%) |
Feb 03, 2005 | 21.02 | 21.67 | 20.89 | 21.47 | 215,400 | +0.39(+1.87%) |
Feb 02, 2005 | 21.00 | 21.07 | 20.73 | 21.07 | 206,700 | +0.08(+0.36%) |