Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 22.21 | 22.34 | 21.71 | 22.22 | 185,392 | +0.20(+0.89%) |
Apr 28, 2005 | 22.31 | 22.31 | 21.92 | 22.03 | 151,499 | -0.45(-1.99%) |
Apr 27, 2005 | 22.58 | 22.84 | 22.26 | 22.47 | 169,360 | -0.16(-0.70%) |
Apr 26, 2005 | 23.01 | 23.27 | 22.54 | 22.63 | 188,297 | -0.57(-2.44%) |
Apr 25, 2005 | 22.65 | 23.22 | 22.58 | 23.20 | 232,520 | +0.45(+1.96%) |
Apr 22, 2005 | 23.06 | 23.06 | 22.45 | 22.75 | 181,519 | -0.54(-2.31%) |
Apr 21, 2005 | 22.96 | 23.47 | 22.71 | 23.29 | 185,500 | +0.33(+1.46%) |
Apr 20, 2005 | 23.47 | 23.52 | 22.77 | 22.96 | 218,102 | -0.51(-2.18%) |
Apr 19, 2005 | 22.95 | 23.47 | 22.78 | 23.47 | 483,010 | +0.57(+2.48%) |
Apr 18, 2005 | 22.98 | 23.06 | 22.07 | 22.90 | 447,933 | -0.22(-0.96%) |
Apr 15, 2005 | 23.44 | 23.54 | 23.02 | 23.12 | 572,533 | -0.29(-1.23%) |
Apr 14, 2005 | 23.93 | 24.23 | 23.29 | 23.41 | 371,538 | -0.68(-2.82%) |
Apr 13, 2005 | 24.07 | 24.49 | 23.98 | 24.09 | 193,247 | -0.52(-2.11%) |
Apr 12, 2005 | 24.30 | 24.76 | 23.94 | 24.61 | 171,835 | +0.34(+1.42%) |
Apr 11, 2005 | 24.84 | 24.94 | 24.22 | 24.27 | 175,385 | -0.57(-2.28%) |
Apr 08, 2005 | 25.09 | 25.30 | 24.77 | 24.83 | 144,289 | -0.26(-1.04%) |
Apr 07, 2005 | 25.09 | 25.32 | 24.68 | 25.09 | 290,193 | -0.04(-0.15%) |
Apr 06, 2005 | 24.72 | 25.52 | 24.72 | 25.13 | 450,408 | +0.39(+1.58%) |
Apr 05, 2005 | 25.09 | 25.55 | 24.36 | 24.74 | 570,058 | -1.05(-4.07%) |
Apr 04, 2005 | 25.37 | 26.33 | 25.36 | 25.79 | 712,949 | +0.70(+2.78%) |
Apr 01, 2005 | 25.23 | 25.37 | 24.78 | 25.09 | 361,316 | +0.00(+0.00%) |
Mar 31, 2005 | 25.19 | 25.28 | 24.83 | 25.09 | 261,249 | -0.20(-0.77%) |
Mar 30, 2005 | 25.05 | 25.42 | 25.05 | 25.29 | 233,812 | +0.25(+1.00%) |
Mar 29, 2005 | 25.28 | 25.70 | 24.86 | 25.04 | 231,767 | -0.31(-1.21%) |
Mar 28, 2005 | 25.36 | 25.80 | 25.28 | 25.34 | 205,406 | -0.02(-0.07%) |
Mar 24, 2005 | 25.60 | 25.73 | 25.28 | 25.36 | 302,998 | -0.20(-0.76%) |
Mar 23, 2005 | 25.64 | 25.83 | 25.44 | 25.56 | 160,860 | -0.07(-0.29%) |
Mar 22, 2005 | 26.18 | 26.33 | 25.37 | 25.63 | 868,429 | -0.66(-2.51%) |
Mar 21, 2005 | 26.18 | 26.38 | 25.85 | 26.29 | 126,536 | -0.07(-0.28%) |
Mar 18, 2005 | 26.57 | 26.78 | 26.02 | 26.37 | 361,854 | +0.02(+0.07%) |
Mar 17, 2005 | 26.67 | 26.75 | 26.22 | 26.35 | 221,223 | -0.37(-1.39%) |
Mar 16, 2005 | 26.71 | 26.91 | 26.58 | 26.72 | 284,706 | +0.01(+0.03%) |
Mar 15, 2005 | 26.84 | 27.02 | 26.52 | 26.71 | 289,117 | -0.13(-0.49%) |
Mar 14, 2005 | 26.67 | 26.93 | 26.64 | 26.84 | 136,542 | +0.17(+0.63%) |
Mar 11, 2005 | 26.58 | 26.68 | 26.53 | 26.67 | 172,265 | +0.03(+0.10%) |
Mar 10, 2005 | 26.53 | 26.74 | 26.44 | 26.65 | 488,175 | +0.07(+0.24%) |
Mar 09, 2005 | 26.53 | 26.74 | 26.52 | 26.58 | 276,851 | -0.05(-0.17%) |
Mar 08, 2005 | 26.58 | 26.73 | 26.49 | 26.63 | 255,654 | +0.05(+0.17%) |
Mar 07, 2005 | 26.39 | 26.72 | 26.26 | 26.58 | 249,198 | +0.13(+0.49%) |
Mar 04, 2005 | 26.04 | 26.52 | 25.98 | 26.45 | 215,412 | +0.36(+1.39%) |
Mar 03, 2005 | 25.99 | 26.24 | 25.93 | 26.09 | 462,244 | +0.16(+0.61%) |
Mar 02, 2005 | 25.56 | 25.98 | 25.46 | 25.93 | 306,656 | +0.13(+0.50%) |
Mar 01, 2005 | 25.65 | 25.86 | 25.09 | 25.80 | 490,004 | +0.10(+0.40%) |
Feb 28, 2005 | 25.14 | 25.72 | 25.03 | 25.70 | 365,728 | +0.32(+1.25%) |
Feb 25, 2005 | 24.86 | 25.38 | 24.75 | 25.38 | 373,367 | +0.46(+1.87%) |
Feb 24, 2005 | 23.98 | 25.10 | 23.97 | 24.92 | 501,625 | +1.03(+4.32%) |
Feb 23, 2005 | 23.05 | 24.61 | 23.02 | 23.89 | 638,168 | +1.07(+4.68%) |
Feb 22, 2005 | 26.02 | 26.02 | 22.80 | 22.82 | 2,233,965 | -3.21(-12.32%) |
Feb 18, 2005 | 25.90 | 26.23 | 25.80 | 26.02 | 243,065 | +0.08(+0.32%) |
Feb 17, 2005 | 26.11 | 26.17 | 25.79 | 25.94 | 358,949 | -0.17(-0.64%) |
Feb 16, 2005 | 25.74 | 26.25 | 25.35 | 26.11 | 471,712 | +0.33(+1.26%) |
Feb 15, 2005 | 25.56 | 25.86 | 25.56 | 25.78 | 353,139 | +0.29(+1.13%) |
Feb 14, 2005 | 24.77 | 25.56 | 24.74 | 25.49 | 312,789 | +0.79(+3.20%) |
Feb 11, 2005 | 24.40 | 24.88 | 23.84 | 24.70 | 171,082 | +0.31(+1.26%) |
Feb 10, 2005 | 24.63 | 24.70 | 24.05 | 24.40 | 191,633 | +0.00(+0.00%) |
Feb 09, 2005 | 25.33 | 25.47 | 24.30 | 24.40 | 290,839 | -0.70(-2.78%) |
Feb 08, 2005 | 25.48 | 25.72 | 25.07 | 25.09 | 247,369 | -0.58(-2.24%) |
Feb 07, 2005 | 25.78 | 25.97 | 25.40 | 25.67 | 208,203 | -0.20(-0.79%) |
Feb 04, 2005 | 25.66 | 26.02 | 25.56 | 25.87 | 189,911 | +0.29(+1.13%) |
Feb 03, 2005 | 25.56 | 25.72 | 25.14 | 25.59 | 282,554 | -0.28(-1.08%) |
Feb 02, 2005 | 25.47 | 25.87 | 25.25 | 25.86 | 301,599 | +0.16(+0.61%) |