Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 22.05 | 22.52 | 21.92 | 22.32 | 1,789,300 | +0.51(+2.34%) |
Apr 28, 2005 | 21.93 | 22.03 | 21.51 | 21.81 | 2,288,200 | -0.08(-0.37%) |
Apr 27, 2005 | 22.43 | 22.46 | 21.67 | 21.89 | 3,371,400 | -0.68(-3.01%) |
Apr 26, 2005 | 22.90 | 22.91 | 22.53 | 22.57 | 1,196,800 | -0.11(-0.49%) |
Apr 25, 2005 | 22.61 | 22.70 | 22.37 | 22.68 | 1,261,500 | +0.08(+0.35%) |
Apr 22, 2005 | 22.66 | 22.77 | 22.54 | 22.60 | 1,395,400 | +0.06(+0.27%) |
Apr 21, 2005 | 22.60 | 22.75 | 22.42 | 22.54 | 2,010,400 | -0.21(-0.92%) |
Apr 20, 2005 | 22.85 | 23.05 | 22.58 | 22.75 | 1,924,900 | -0.26(-1.13%) |
Apr 19, 2005 | 22.66 | 23.01 | 22.55 | 23.01 | 2,687,800 | +0.40(+1.77%) |
Apr 18, 2005 | 22.42 | 22.77 | 22.41 | 22.61 | 2,141,700 | +0.20(+0.89%) |
Apr 15, 2005 | 22.65 | 22.94 | 22.41 | 22.41 | 2,280,400 | -0.22(-0.97%) |
Apr 14, 2005 | 23.13 | 23.22 | 22.51 | 22.63 | 3,935,900 | -0.93(-3.95%) |
Apr 13, 2005 | 23.52 | 23.66 | 23.37 | 23.56 | 1,631,000 | +0.03(+0.13%) |
Apr 12, 2005 | 23.60 | 23.74 | 23.26 | 23.53 | 1,678,300 | -0.16(-0.68%) |
Apr 11, 2005 | 23.99 | 24.03 | 23.55 | 23.69 | 1,671,400 | -0.20(-0.84%) |
Apr 08, 2005 | 24.00 | 24.17 | 23.80 | 23.89 | 1,345,700 | -0.17(-0.71%) |
Apr 07, 2005 | 24.10 | 24.50 | 24.05 | 24.06 | 2,281,500 | -0.01(-0.04%) |
Apr 06, 2005 | 23.93 | 24.07 | 23.79 | 24.07 | 1,737,000 | +0.14(+0.59%) |
Apr 05, 2005 | 23.89 | 24.07 | 23.84 | 23.93 | 1,211,500 | +0.19(+0.80%) |
Apr 04, 2005 | 23.72 | 23.85 | 23.55 | 23.74 | 1,667,700 | -0.20(-0.84%) |
Apr 01, 2005 | 23.96 | 24.04 | 23.79 | 23.94 | 2,453,200 | -0.02(-0.08%) |
Mar 31, 2005 | 23.90 | 24.16 | 23.89 | 23.96 | 1,557,700 | +0.30(+1.27%) |
Mar 30, 2005 | 23.66 | 23.77 | 23.58 | 23.66 | 2,306,700 | +0.00(+0.00%) |
Mar 29, 2005 | 23.65 | 23.89 | 23.58 | 23.66 | 1,521,200 | +0.05(+0.21%) |
Mar 28, 2005 | 23.62 | 23.79 | 23.55 | 23.61 | 1,402,400 | -0.08(-0.34%) |
Mar 24, 2005 | 23.70 | 23.87 | 23.51 | 23.69 | 1,571,100 | +0.05(+0.21%) |
Mar 23, 2005 | 24.00 | 24.02 | 23.63 | 23.64 | 2,290,900 | -0.42(-1.75%) |
Mar 22, 2005 | 24.75 | 24.88 | 23.94 | 24.06 | 2,082,900 | -0.55(-2.23%) |
Mar 21, 2005 | 24.77 | 24.81 | 24.47 | 24.61 | 1,653,900 | -0.61(-2.42%) |
Mar 18, 2005 | 25.32 | 25.50 | 25.14 | 25.22 | 1,757,800 | -0.48(-1.87%) |
Mar 17, 2005 | 25.34 | 25.71 | 25.25 | 25.70 | 1,604,600 | +0.06(+0.23%) |
Mar 16, 2005 | 25.75 | 25.96 | 25.59 | 25.64 | 1,216,800 | +0.14(+0.55%) |
Mar 15, 2005 | 25.71 | 25.77 | 25.47 | 25.50 | 1,391,000 | -0.05(-0.20%) |
Mar 14, 2005 | 25.70 | 25.70 | 25.30 | 25.55 | 1,221,800 | -0.25(-0.97%) |
Mar 11, 2005 | 25.56 | 25.94 | 25.56 | 25.80 | 1,516,600 | +0.24(+0.94%) |
Mar 10, 2005 | 25.85 | 25.91 | 25.45 | 25.56 | 1,417,500 | -0.36(-1.39%) |
Mar 09, 2005 | 25.92 | 26.32 | 25.85 | 25.92 | 1,862,600 | -0.09(-0.35%) |
Mar 08, 2005 | 25.43 | 26.08 | 25.41 | 26.01 | 2,843,000 | +0.90(+3.58%) |
Mar 07, 2005 | 25.50 | 25.60 | 25.10 | 25.11 | 1,688,400 | -0.30(-1.18%) |
Mar 04, 2005 | 25.22 | 25.44 | 25.12 | 25.41 | 1,730,300 | +0.58(+2.34%) |
Mar 03, 2005 | 24.97 | 25.02 | 24.80 | 24.83 | 1,357,100 | -0.17(-0.68%) |
Mar 02, 2005 | 24.18 | 25.03 | 24.10 | 25.00 | 1,898,000 | +0.65(+2.67%) |
Mar 01, 2005 | 24.70 | 24.82 | 24.31 | 24.35 | 1,832,600 | -0.55(-2.21%) |
Feb 28, 2005 | 25.03 | 25.30 | 24.85 | 24.90 | 1,693,700 | +0.00(+0.00%) |
Feb 25, 2005 | 24.67 | 25.16 | 24.56 | 24.90 | 1,440,400 | +0.12(+0.48%) |
Feb 24, 2005 | 24.95 | 25.15 | 24.70 | 24.78 | 2,102,900 | -0.11(-0.44%) |
Feb 23, 2005 | 24.60 | 25.00 | 24.45 | 24.89 | 2,432,000 | -0.11(-0.44%) |
Feb 22, 2005 | 24.59 | 25.03 | 24.54 | 25.00 | 3,401,800 | +0.97(+4.04%) |
Feb 18, 2005 | 23.90 | 24.07 | 23.56 | 24.03 | 1,522,400 | +0.05(+0.21%) |
Feb 17, 2005 | 23.22 | 24.05 | 23.22 | 23.98 | 2,625,900 | +0.71(+3.05%) |
Feb 16, 2005 | 22.91 | 23.45 | 22.83 | 23.27 | 1,797,300 | +0.18(+0.78%) |
Feb 15, 2005 | 23.06 | 23.29 | 22.92 | 23.09 | 1,749,100 | -0.09(-0.39%) |
Feb 14, 2005 | 23.19 | 23.25 | 22.82 | 23.18 | 2,402,300 | +0.24(+1.05%) |
Feb 11, 2005 | 22.68 | 23.03 | 22.57 | 22.94 | 1,901,800 | +0.28(+1.24%) |
Feb 10, 2005 | 22.01 | 22.66 | 21.98 | 22.66 | 2,164,200 | +0.86(+3.94%) |
Feb 09, 2005 | 21.37 | 21.89 | 21.35 | 21.80 | 1,427,500 | +0.27(+1.25%) |
Feb 08, 2005 | 21.48 | 21.70 | 21.27 | 21.53 | 2,005,100 | +0.03(+0.14%) |
Feb 07, 2005 | 21.90 | 22.00 | 21.35 | 21.50 | 2,361,000 | -0.40(-1.83%) |
Feb 04, 2005 | 21.80 | 21.93 | 21.59 | 21.90 | 1,259,000 | -0.02(-0.09%) |
Feb 03, 2005 | 21.65 | 21.98 | 21.56 | 21.92 | 1,278,300 | -0.14(-0.63%) |
Feb 02, 2005 | 21.74 | 22.12 | 21.67 | 22.06 | 1,225,200 | +0.32(+1.47%) |