Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 24.65 | 24.68 | 24.29 | 24.68 | 566,551 | +0.04(+0.18%) |
Apr 28, 2005 | 24.57 | 24.80 | 24.32 | 24.64 | 528,048 | +0.14(+0.58%) |
Apr 27, 2005 | 24.39 | 24.88 | 24.08 | 24.50 | 582,729 | +0.05(+0.20%) |
Apr 26, 2005 | 24.41 | 24.54 | 24.20 | 24.45 | 452,012 | +0.04(+0.15%) |
Apr 25, 2005 | 24.29 | 24.44 | 24.15 | 24.41 | 412,699 | +0.22(+0.92%) |
Apr 22, 2005 | 23.98 | 24.19 | 23.86 | 24.19 | 501,840 | +0.15(+0.62%) |
Apr 21, 2005 | 24.17 | 24.38 | 23.82 | 24.04 | 485,500 | +0.05(+0.21%) |
Apr 20, 2005 | 24.09 | 24.27 | 23.89 | 23.99 | 454,115 | -0.08(-0.33%) |
Apr 19, 2005 | 24.01 | 24.22 | 23.95 | 24.07 | 295,247 | +0.15(+0.62%) |
Apr 18, 2005 | 23.80 | 24.05 | 23.62 | 23.92 | 621,880 | +0.15(+0.62%) |
Apr 15, 2005 | 24.63 | 24.66 | 23.71 | 23.77 | 640,808 | -0.83(-3.37%) |
Apr 14, 2005 | 24.67 | 24.80 | 24.54 | 24.60 | 346,046 | -0.13(-0.52%) |
Apr 13, 2005 | 24.85 | 24.91 | 24.73 | 24.73 | 305,116 | -0.12(-0.47%) |
Apr 12, 2005 | 24.63 | 24.93 | 24.61 | 24.85 | 476,926 | +0.09(+0.37%) |
Apr 11, 2005 | 24.84 | 24.96 | 24.74 | 24.76 | 357,532 | -0.08(-0.32%) |
Apr 08, 2005 | 24.92 | 24.92 | 24.73 | 24.84 | 216,784 | -0.08(-0.32%) |
Apr 07, 2005 | 24.85 | 25.02 | 24.79 | 24.92 | 304,145 | +0.05(+0.20%) |
Apr 06, 2005 | 24.68 | 24.97 | 24.68 | 24.87 | 422,891 | +0.19(+0.78%) |
Apr 05, 2005 | 24.75 | 24.79 | 24.58 | 24.68 | 293,306 | -0.07(-0.30%) |
Apr 04, 2005 | 24.60 | 24.75 | 24.52 | 24.75 | 743,215 | +0.16(+0.65%) |
Apr 01, 2005 | 24.64 | 24.71 | 24.48 | 24.59 | 359,959 | -0.05(-0.20%) |
Mar 31, 2005 | 24.27 | 24.68 | 24.19 | 24.64 | 520,768 | +0.38(+1.55%) |
Mar 30, 2005 | 24.29 | 24.36 | 24.16 | 24.26 | 586,289 | +0.04(+0.15%) |
Mar 29, 2005 | 24.66 | 24.66 | 24.20 | 24.22 | 344,428 | -0.38(-1.53%) |
Mar 28, 2005 | 24.66 | 24.74 | 24.59 | 24.60 | 448,129 | +0.00(+0.00%) |
Mar 24, 2005 | 24.67 | 24.81 | 24.53 | 24.60 | 456,703 | -0.06(-0.25%) |
Mar 23, 2005 | 24.69 | 24.73 | 24.61 | 24.66 | 492,456 | -0.02(-0.10%) |
Mar 22, 2005 | 24.77 | 24.85 | 24.62 | 24.69 | 581,759 | -0.19(-0.77%) |
Mar 21, 2005 | 25.03 | 25.03 | 24.69 | 24.88 | 337,472 | -0.15(-0.59%) |
Mar 18, 2005 | 24.97 | 25.11 | 24.77 | 25.03 | 626,572 | +0.04(+0.15%) |
Mar 17, 2005 | 24.87 | 25.11 | 24.73 | 24.99 | 529,989 | +0.23(+0.95%) |
Mar 16, 2005 | 24.85 | 24.92 | 24.64 | 24.76 | 608,129 | -0.09(-0.37%) |
Mar 15, 2005 | 24.72 | 24.87 | 24.71 | 24.85 | 717,815 | +0.14(+0.58%) |
Mar 14, 2005 | 24.44 | 24.73 | 24.36 | 24.71 | 720,727 | +0.27(+1.11%) |
Mar 11, 2005 | 24.39 | 24.53 | 24.30 | 24.43 | 494,560 | +0.02(+0.08%) |
Mar 10, 2005 | 24.38 | 24.42 | 24.19 | 24.42 | 229,888 | +0.04(+0.15%) |
Mar 09, 2005 | 24.55 | 24.58 | 24.34 | 24.38 | 608,129 | -0.15(-0.60%) |
Mar 08, 2005 | 24.37 | 24.58 | 24.34 | 24.53 | 877,330 | +0.00(+0.00%) |
Mar 07, 2005 | 24.47 | 24.55 | 24.42 | 24.53 | 552,638 | +0.11(+0.43%) |
Mar 04, 2005 | 24.34 | 24.47 | 24.30 | 24.42 | 264,833 | +0.10(+0.41%) |
Mar 03, 2005 | 24.38 | 24.41 | 24.17 | 24.32 | 202,224 | -0.09(-0.38%) |
Mar 02, 2005 | 24.13 | 24.47 | 24.05 | 24.42 | 517,856 | +0.25(+1.05%) |
Mar 01, 2005 | 24.08 | 24.26 | 24.01 | 24.16 | 1,356,683 | +0.03(+0.13%) |
Feb 28, 2005 | 23.90 | 24.16 | 23.49 | 24.13 | 375,975 | +0.07(+0.31%) |
Feb 25, 2005 | 23.82 | 24.06 | 23.81 | 24.06 | 398,139 | +0.40(+1.67%) |
Feb 24, 2005 | 23.55 | 23.72 | 23.43 | 23.66 | 257,714 | +0.05(+0.21%) |
Feb 23, 2005 | 23.75 | 23.80 | 23.54 | 23.61 | 442,143 | +0.09(+0.37%) |
Feb 22, 2005 | 23.67 | 23.67 | 23.53 | 23.53 | 587,421 | -0.15(-0.63%) |
Feb 18, 2005 | 23.66 | 23.75 | 23.59 | 23.67 | 303,498 | +0.06(+0.24%) |
Feb 17, 2005 | 23.89 | 23.89 | 23.59 | 23.62 | 329,706 | -0.41(-1.70%) |
Feb 16, 2005 | 24.28 | 24.29 | 24.00 | 24.03 | 405,257 | -0.17(-0.69%) |
Feb 15, 2005 | 24.29 | 24.30 | 24.12 | 24.19 | 454,276 | -0.14(-0.56%) |
Feb 14, 2005 | 24.35 | 24.39 | 24.13 | 24.33 | 526,754 | -0.08(-0.33%) |
Feb 11, 2005 | 24.11 | 24.60 | 24.08 | 24.41 | 304,469 | +0.22(+0.89%) |
Feb 10, 2005 | 24.17 | 24.25 | 24.01 | 24.19 | 644,691 | -0.02(-0.08%) |
Feb 09, 2005 | 24.14 | 24.26 | 23.96 | 24.21 | 635,469 | +0.15(+0.62%) |
Feb 08, 2005 | 24.38 | 24.38 | 23.73 | 24.06 | 1,242,952 | -0.32(-1.29%) |
Feb 07, 2005 | 24.55 | 24.71 | 24.30 | 24.38 | 540,828 | -0.29(-1.18%) |
Feb 04, 2005 | 24.41 | 24.67 | 24.35 | 24.67 | 652,618 | +0.26(+1.06%) |
Feb 03, 2005 | 24.03 | 24.50 | 23.77 | 24.41 | 857,916 | +0.38(+1.57%) |
Feb 02, 2005 | 24.00 | 24.20 | 23.88 | 24.03 | 468,028 | +0.04(+0.18%) |