Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 22.56 | 22.62 | 21.93 | 22.39 | 44,706 | -0.17(-0.76%) |
Apr 28, 2005 | 22.80 | 22.80 | 22.56 | 22.56 | 24,108 | -0.32(-1.42%) |
Apr 27, 2005 | 22.47 | 23.00 | 22.26 | 22.88 | 14,161 | +0.36(+1.59%) |
Apr 26, 2005 | 23.16 | 23.28 | 22.39 | 22.52 | 23,874 | -0.59(-2.55%) |
Apr 25, 2005 | 23.33 | 23.33 | 23.02 | 23.11 | 13,341 | -0.17(-0.73%) |
Apr 22, 2005 | 23.36 | 23.42 | 23.13 | 23.28 | 20,129 | -0.04(-0.18%) |
Apr 21, 2005 | 22.81 | 23.41 | 22.80 | 23.33 | 17,789 | +0.61(+2.67%) |
Apr 20, 2005 | 23.07 | 23.07 | 22.72 | 22.72 | 27,502 | -0.41(-1.77%) |
Apr 19, 2005 | 22.70 | 23.17 | 22.70 | 23.13 | 20,012 | +0.43(+1.88%) |
Apr 18, 2005 | 22.73 | 22.86 | 22.51 | 22.70 | 17,789 | -0.03(-0.11%) |
Apr 15, 2005 | 23.37 | 23.51 | 22.73 | 22.73 | 16,501 | -0.60(-2.56%) |
Apr 14, 2005 | 23.47 | 23.67 | 23.33 | 23.33 | 15,448 | -0.10(-0.44%) |
Apr 13, 2005 | 23.81 | 24.16 | 23.43 | 23.43 | 15,682 | -0.38(-1.58%) |
Apr 12, 2005 | 24.01 | 24.01 | 23.32 | 23.81 | 25,162 | -0.21(-0.85%) |
Apr 11, 2005 | 24.05 | 24.27 | 24.01 | 24.01 | 18,959 | +0.07(+0.29%) |
Apr 08, 2005 | 24.56 | 24.56 | 23.94 | 23.94 | 10,181 | -0.57(-2.34%) |
Apr 07, 2005 | 24.48 | 24.57 | 24.32 | 24.51 | 7,256 | +0.14(+0.56%) |
Apr 06, 2005 | 24.31 | 24.57 | 24.31 | 24.38 | 21,768 | +0.17(+0.71%) |
Apr 05, 2005 | 24.31 | 24.61 | 24.21 | 24.21 | 18,491 | +0.02(+0.07%) |
Apr 04, 2005 | 23.24 | 24.89 | 23.24 | 24.19 | 48,451 | +0.95(+4.08%) |
Apr 01, 2005 | 23.37 | 23.46 | 22.43 | 23.24 | 91,285 | -0.09(-0.37%) |
Mar 31, 2005 | 23.51 | 23.65 | 23.20 | 23.33 | 36,982 | -0.13(-0.55%) |
Mar 30, 2005 | 23.37 | 23.59 | 23.37 | 23.45 | 31,364 | +0.17(+0.73%) |
Mar 29, 2005 | 23.99 | 24.04 | 23.28 | 23.28 | 15,916 | -0.70(-2.92%) |
Mar 28, 2005 | 23.67 | 24.05 | 23.61 | 23.98 | 21,300 | +0.37(+1.56%) |
Mar 24, 2005 | 23.65 | 23.88 | 23.60 | 23.62 | 22,704 | +0.00(+0.00%) |
Mar 23, 2005 | 23.60 | 23.90 | 23.60 | 23.62 | 26,917 | +0.02(+0.07%) |
Mar 22, 2005 | 23.86 | 23.86 | 23.60 | 23.60 | 15,565 | -0.25(-1.04%) |
Mar 21, 2005 | 23.75 | 23.97 | 23.75 | 23.85 | 10,298 | +0.12(+0.50%) |
Mar 18, 2005 | 24.06 | 24.06 | 23.73 | 23.73 | 56,761 | -0.28(-1.17%) |
Mar 17, 2005 | 24.10 | 24.17 | 24.01 | 24.01 | 13,107 | -0.09(-0.35%) |
Mar 16, 2005 | 24.35 | 24.39 | 24.09 | 24.10 | 15,214 | -0.26(-1.05%) |
Mar 15, 2005 | 24.48 | 24.65 | 24.35 | 24.35 | 17,320 | -0.08(-0.31%) |
Mar 14, 2005 | 24.28 | 24.56 | 24.27 | 24.43 | 11,586 | +0.09(+0.35%) |
Mar 11, 2005 | 24.52 | 24.52 | 24.19 | 24.34 | 13,926 | -0.18(-0.73%) |
Mar 10, 2005 | 24.52 | 24.78 | 24.51 | 24.52 | 18,491 | +0.05(+0.21%) |
Mar 09, 2005 | 25.16 | 25.18 | 24.47 | 24.47 | 55,005 | -0.75(-2.98%) |
Mar 08, 2005 | 25.46 | 25.50 | 25.22 | 25.22 | 33,471 | -0.21(-0.84%) |
Mar 07, 2005 | 25.40 | 25.71 | 25.36 | 25.44 | 11,118 | -0.05(-0.20%) |
Mar 04, 2005 | 25.60 | 25.69 | 25.40 | 25.49 | 22,821 | -0.07(-0.27%) |
Mar 03, 2005 | 25.58 | 25.62 | 25.29 | 25.56 | 20,948 | -0.02(-0.07%) |
Mar 02, 2005 | 25.16 | 25.63 | 25.16 | 25.57 | 35,578 | +0.41(+1.63%) |
Mar 01, 2005 | 24.74 | 25.16 | 24.49 | 25.16 | 28,204 | +0.46(+1.87%) |
Feb 28, 2005 | 24.82 | 24.82 | 24.39 | 24.70 | 23,640 | -0.11(-0.45%) |
Feb 25, 2005 | 24.14 | 24.81 | 24.08 | 24.81 | 23,406 | +0.59(+2.43%) |
Feb 24, 2005 | 24.14 | 24.27 | 23.92 | 24.22 | 16,735 | +0.09(+0.35%) |
Feb 23, 2005 | 23.97 | 24.33 | 23.97 | 24.14 | 71,975 | +0.30(+1.25%) |
Feb 22, 2005 | 24.48 | 24.57 | 23.67 | 23.84 | 95,616 | -0.77(-3.12%) |
Feb 18, 2005 | 24.52 | 24.68 | 24.37 | 24.61 | 19,895 | +0.15(+0.63%) |
Feb 17, 2005 | 24.95 | 25.03 | 24.45 | 24.45 | 20,831 | -0.46(-1.85%) |
Feb 16, 2005 | 24.52 | 25.03 | 24.45 | 24.92 | 25,513 | +0.34(+1.39%) |
Feb 15, 2005 | 24.63 | 24.87 | 24.39 | 24.57 | 22,470 | -0.06(-0.24%) |
Feb 14, 2005 | 24.67 | 24.87 | 24.53 | 24.63 | 32,184 | -0.10(-0.41%) |
Feb 11, 2005 | 24.51 | 24.86 | 24.35 | 24.74 | 26,683 | +0.19(+0.77%) |
Feb 10, 2005 | 24.40 | 24.68 | 24.40 | 24.55 | 24,225 | +0.15(+0.60%) |
Feb 09, 2005 | 24.92 | 24.99 | 24.34 | 24.40 | 47,983 | -0.44(-1.75%) |
Feb 08, 2005 | 24.91 | 24.97 | 24.78 | 24.84 | 10,298 | -0.07(-0.27%) |
Feb 07, 2005 | 24.78 | 25.00 | 24.74 | 24.91 | 22,821 | +0.19(+0.76%) |
Feb 04, 2005 | 24.19 | 24.74 | 24.19 | 24.72 | 16,618 | +0.58(+2.41%) |
Feb 03, 2005 | 24.80 | 24.80 | 24.02 | 24.14 | 18,140 | -0.84(-3.35%) |
Feb 02, 2005 | 24.78 | 24.98 | 24.73 | 24.98 | 23,991 | +0.15(+0.58%) |