Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 20.66 | 20.77 | 19.85 | 20.00 | 90,100 | -0.68(-3.29%) |
Apr 28, 2005 | 21.10 | 21.12 | 20.68 | 20.68 | 30,700 | -0.47(-2.22%) |
Apr 27, 2005 | 21.02 | 21.53 | 21.02 | 21.15 | 31,300 | +0.10(+0.48%) |
Apr 26, 2005 | 21.70 | 21.95 | 20.97 | 21.05 | 43,900 | -0.45(-2.09%) |
Apr 25, 2005 | 21.56 | 21.61 | 21.45 | 21.50 | 27,300 | -0.09(-0.42%) |
Apr 22, 2005 | 21.38 | 21.62 | 21.26 | 21.59 | 41,600 | +0.16(+0.75%) |
Apr 21, 2005 | 21.25 | 21.70 | 21.25 | 21.43 | 40,500 | -0.07(-0.33%) |
Apr 20, 2005 | 22.10 | 22.20 | 21.31 | 21.50 | 35,300 | -0.53(-2.41%) |
Apr 19, 2005 | 21.58 | 22.09 | 21.53 | 22.03 | 32,500 | +0.53(+2.47%) |
Apr 18, 2005 | 21.50 | 21.73 | 21.30 | 21.50 | 32,800 | +0.00(+0.00%) |
Apr 15, 2005 | 21.42 | 21.60 | 21.30 | 21.50 | 31,100 | +0.09(+0.42%) |
Apr 14, 2005 | 21.35 | 21.84 | 21.20 | 21.41 | 38,800 | -0.11(-0.51%) |
Apr 13, 2005 | 21.82 | 21.84 | 21.49 | 21.52 | 14,600 | -0.40(-1.82%) |
Apr 12, 2005 | 21.50 | 21.92 | 21.39 | 21.92 | 16,200 | +0.41(+1.91%) |
Apr 11, 2005 | 21.44 | 21.70 | 21.40 | 21.51 | 15,100 | +0.02(+0.09%) |
Apr 08, 2005 | 22.09 | 22.15 | 21.43 | 21.49 | 26,900 | -0.65(-2.94%) |
Apr 07, 2005 | 21.95 | 22.19 | 21.81 | 22.14 | 19,700 | +0.32(+1.47%) |
Apr 06, 2005 | 22.16 | 22.20 | 21.26 | 21.82 | 44,400 | -0.27(-1.22%) |
Apr 05, 2005 | 21.82 | 22.10 | 21.82 | 22.09 | 27,400 | +0.29(+1.33%) |
Apr 04, 2005 | 21.25 | 21.80 | 21.25 | 21.80 | 25,000 | +0.50(+2.35%) |
Apr 01, 2005 | 21.89 | 22.04 | 21.15 | 21.30 | 48,500 | -0.60(-2.74%) |
Mar 31, 2005 | 21.72 | 21.90 | 21.51 | 21.90 | 29,200 | +0.18(+0.83%) |
Mar 30, 2005 | 21.76 | 21.80 | 21.35 | 21.72 | 29,900 | -0.08(-0.37%) |
Mar 29, 2005 | 22.29 | 22.44 | 21.78 | 21.80 | 22,900 | -0.41(-1.85%) |
Mar 28, 2005 | 21.83 | 22.52 | 21.78 | 22.21 | 45,800 | +0.33(+1.51%) |
Mar 24, 2005 | 21.63 | 21.97 | 21.63 | 21.88 | 31,600 | +0.25(+1.16%) |
Mar 23, 2005 | 22.12 | 22.22 | 21.60 | 21.63 | 31,300 | -0.69(-3.09%) |
Mar 22, 2005 | 22.45 | 22.52 | 22.25 | 22.32 | 25,400 | -0.28(-1.24%) |
Mar 21, 2005 | 22.70 | 22.84 | 22.35 | 22.60 | 33,500 | -0.40(-1.74%) |
Mar 18, 2005 | 23.43 | 23.50 | 22.70 | 23.00 | 60,100 | -0.35(-1.50%) |
Mar 17, 2005 | 23.42 | 23.46 | 23.25 | 23.35 | 17,900 | -0.05(-0.21%) |
Mar 16, 2005 | 23.05 | 23.49 | 23.05 | 23.40 | 29,800 | +0.30(+1.30%) |
Mar 15, 2005 | 23.26 | 23.39 | 23.05 | 23.10 | 63,600 | -0.22(-0.94%) |
Mar 14, 2005 | 23.31 | 23.46 | 23.25 | 23.32 | 21,000 | -0.06(-0.26%) |
Mar 11, 2005 | 23.40 | 23.54 | 23.30 | 23.38 | 30,000 | -0.10(-0.43%) |
Mar 10, 2005 | 23.35 | 23.69 | 23.27 | 23.48 | 62,400 | +0.13(+0.56%) |
Mar 09, 2005 | 24.16 | 24.24 | 23.30 | 23.35 | 104,500 | -0.84(-3.47%) |
Mar 08, 2005 | 24.27 | 24.33 | 24.00 | 24.19 | 22,400 | -0.18(-0.74%) |
Mar 07, 2005 | 24.49 | 24.55 | 24.22 | 24.37 | 34,900 | +0.13(+0.54%) |
Mar 04, 2005 | 24.15 | 24.44 | 24.11 | 24.24 | 33,200 | +0.19(+0.79%) |
Mar 03, 2005 | 24.05 | 24.25 | 24.01 | 24.05 | 41,600 | -0.10(-0.41%) |
Mar 02, 2005 | 24.10 | 24.33 | 24.09 | 24.15 | 23,500 | +0.05(+0.21%) |
Mar 01, 2005 | 23.80 | 24.30 | 23.80 | 24.10 | 34,700 | +0.40(+1.69%) |
Feb 28, 2005 | 23.81 | 24.13 | 23.70 | 23.70 | 50,400 | -0.11(-0.46%) |
Feb 25, 2005 | 24.30 | 24.46 | 23.76 | 23.81 | 68,300 | -0.34(-1.41%) |
Feb 24, 2005 | 24.05 | 24.39 | 24.04 | 24.15 | 19,800 | +0.10(+0.42%) |
Feb 23, 2005 | 24.20 | 24.49 | 24.00 | 24.05 | 29,600 | -0.06(-0.25%) |
Feb 22, 2005 | 23.95 | 24.37 | 23.74 | 24.11 | 33,200 | +0.21(+0.88%) |
Feb 18, 2005 | 24.45 | 24.49 | 23.56 | 23.90 | 49,000 | -0.47(-1.93%) |
Feb 17, 2005 | 24.20 | 24.49 | 24.20 | 24.37 | 47,600 | +0.07(+0.29%) |
Feb 16, 2005 | 24.37 | 24.50 | 24.15 | 24.30 | 78,100 | +0.23(+0.96%) |
Feb 15, 2005 | 24.38 | 24.38 | 24.00 | 24.07 | 33,300 | -0.16(-0.66%) |
Feb 14, 2005 | 23.94 | 24.48 | 23.88 | 24.23 | 42,000 | +0.34(+1.42%) |
Feb 11, 2005 | 23.92 | 24.03 | 23.76 | 23.89 | 39,600 | +0.07(+0.29%) |
Feb 10, 2005 | 23.72 | 23.89 | 23.60 | 23.82 | 29,200 | +0.00(+0.00%) |
Feb 09, 2005 | 23.99 | 24.02 | 23.65 | 23.82 | 55,200 | -0.13(-0.54%) |
Feb 08, 2005 | 23.80 | 24.06 | 23.73 | 23.95 | 51,700 | +0.00(+0.00%) |
Feb 07, 2005 | 23.85 | 23.95 | 23.75 | 23.95 | 42,500 | +0.14(+0.59%) |
Feb 04, 2005 | 23.55 | 23.81 | 23.30 | 23.81 | 58,700 | +0.38(+1.62%) |
Feb 03, 2005 | 23.30 | 23.45 | 23.00 | 23.43 | 46,800 | +0.26(+1.12%) |
Feb 02, 2005 | 23.15 | 23.30 | 23.01 | 23.17 | 40,900 | +0.12(+0.52%) |