Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 22.22 | 22.29 | 21.78 | 22.26 | 498,186 | +0.11(+0.50%) |
Apr 28, 2005 | 22.33 | 22.58 | 21.85 | 22.15 | 434,739 | +0.07(+0.30%) |
Apr 27, 2005 | 22.11 | 22.39 | 21.86 | 22.09 | 301,580 | +0.04(+0.17%) |
Apr 26, 2005 | 22.33 | 22.53 | 22.04 | 22.05 | 215,531 | -0.29(-1.28%) |
Apr 25, 2005 | 22.36 | 22.39 | 22.18 | 22.34 | 268,631 | +0.06(+0.26%) |
Apr 22, 2005 | 22.30 | 22.39 | 22.05 | 22.28 | 273,805 | -0.02(-0.10%) |
Apr 21, 2005 | 22.31 | 22.39 | 22.03 | 22.30 | 222,203 | +0.26(+1.20%) |
Apr 20, 2005 | 22.20 | 22.28 | 21.93 | 22.03 | 281,566 | -0.21(-0.92%) |
Apr 19, 2005 | 22.27 | 22.35 | 22.06 | 22.24 | 392,803 | +0.15(+0.66%) |
Apr 18, 2005 | 22.03 | 22.36 | 21.84 | 22.09 | 257,058 | +0.01(+0.07%) |
Apr 15, 2005 | 22.31 | 22.43 | 22.00 | 22.08 | 365,028 | -0.23(-1.02%) |
Apr 14, 2005 | 22.62 | 22.74 | 22.26 | 22.31 | 352,366 | -0.26(-1.14%) |
Apr 13, 2005 | 22.83 | 22.86 | 22.47 | 22.56 | 228,329 | -0.35(-1.51%) |
Apr 12, 2005 | 22.65 | 23.02 | 22.47 | 22.91 | 299,266 | +0.37(+1.63%) |
Apr 11, 2005 | 22.47 | 22.67 | 22.36 | 22.54 | 246,029 | +0.10(+0.46%) |
Apr 08, 2005 | 22.62 | 22.64 | 22.41 | 22.44 | 164,746 | -0.10(-0.42%) |
Apr 07, 2005 | 22.41 | 22.66 | 22.28 | 22.53 | 240,719 | +0.13(+0.59%) |
Apr 06, 2005 | 22.44 | 22.69 | 22.31 | 22.40 | 324,863 | -0.16(-0.72%) |
Apr 05, 2005 | 22.70 | 22.87 | 22.42 | 22.56 | 392,667 | -0.14(-0.61%) |
Apr 04, 2005 | 22.72 | 22.72 | 22.42 | 22.70 | 655,308 | -0.01(-0.06%) |
Apr 01, 2005 | 22.95 | 23.03 | 22.45 | 22.72 | 247,255 | -0.02(-0.10%) |
Mar 31, 2005 | 22.57 | 22.79 | 22.40 | 22.74 | 296,815 | +0.25(+1.11%) |
Mar 30, 2005 | 22.57 | 22.69 | 22.20 | 22.49 | 230,780 | +0.36(+1.63%) |
Mar 29, 2005 | 22.58 | 22.79 | 22.03 | 22.13 | 479,806 | -0.46(-2.02%) |
Mar 28, 2005 | 22.54 | 22.69 | 22.45 | 22.58 | 218,390 | +0.07(+0.29%) |
Mar 24, 2005 | 22.57 | 22.79 | 22.52 | 22.52 | 191,568 | -0.01(-0.06%) |
Mar 23, 2005 | 22.85 | 22.85 | 22.50 | 22.53 | 302,806 | -0.32(-1.38%) |
Mar 22, 2005 | 23.06 | 23.30 | 22.81 | 22.85 | 421,668 | -0.35(-1.49%) |
Mar 21, 2005 | 23.29 | 23.36 | 23.10 | 23.19 | 224,789 | -0.07(-0.28%) |
Mar 18, 2005 | 23.47 | 23.48 | 23.07 | 23.26 | 479,669 | -0.03(-0.13%) |
Mar 17, 2005 | 23.19 | 23.38 | 23.12 | 23.29 | 268,631 | +0.12(+0.51%) |
Mar 16, 2005 | 23.28 | 23.40 | 23.14 | 23.17 | 411,865 | -0.09(-0.38%) |
Mar 15, 2005 | 23.43 | 23.47 | 23.17 | 23.26 | 308,116 | +0.09(+0.38%) |
Mar 14, 2005 | 23.10 | 23.35 | 23.03 | 23.17 | 191,023 | +0.20(+0.86%) |
Mar 11, 2005 | 23.00 | 23.09 | 22.78 | 22.97 | 232,823 | +0.01(+0.06%) |
Mar 10, 2005 | 22.91 | 23.09 | 22.74 | 22.96 | 277,753 | +0.09(+0.39%) |
Mar 09, 2005 | 23.05 | 23.11 | 22.81 | 22.87 | 213,353 | -0.23(-0.99%) |
Mar 08, 2005 | 23.30 | 23.34 | 23.03 | 23.10 | 176,046 | -0.17(-0.73%) |
Mar 07, 2005 | 23.10 | 23.44 | 23.02 | 23.27 | 146,501 | +0.24(+1.05%) |
Mar 04, 2005 | 23.06 | 23.14 | 22.92 | 23.03 | 261,959 | +0.18(+0.77%) |
Mar 03, 2005 | 22.97 | 23.07 | 22.51 | 22.85 | 281,566 | -0.04(-0.16%) |
Mar 02, 2005 | 22.78 | 23.09 | 22.62 | 22.89 | 236,907 | +0.14(+0.61%) |
Mar 01, 2005 | 22.62 | 22.91 | 22.49 | 22.75 | 215,259 | +0.20(+0.88%) |
Feb 28, 2005 | 22.46 | 22.64 | 22.28 | 22.55 | 190,206 | -0.07(-0.32%) |
Feb 25, 2005 | 22.32 | 22.62 | 22.31 | 22.62 | 300,083 | +0.33(+1.48%) |
Feb 24, 2005 | 22.14 | 22.33 | 21.98 | 22.29 | 293,003 | +0.26(+1.17%) |
Feb 23, 2005 | 22.27 | 22.29 | 22.03 | 22.03 | 191,704 | -0.08(-0.37%) |
Feb 22, 2005 | 22.42 | 22.46 | 22.11 | 22.11 | 300,627 | -0.35(-1.57%) |
Feb 18, 2005 | 22.75 | 22.78 | 22.40 | 22.47 | 305,665 | -0.28(-1.23%) |
Feb 17, 2005 | 23.08 | 23.10 | 22.72 | 22.75 | 245,757 | -0.33(-1.43%) |
Feb 16, 2005 | 23.00 | 23.20 | 22.87 | 23.08 | 298,585 | +0.12(+0.51%) |
Feb 15, 2005 | 22.98 | 23.19 | 22.85 | 22.96 | 209,132 | -0.02(-0.10%) |
Feb 14, 2005 | 23.03 | 23.07 | 22.81 | 22.98 | 272,307 | +0.05(+0.22%) |
Feb 11, 2005 | 22.75 | 22.95 | 22.49 | 22.93 | 414,179 | +0.29(+1.30%) |
Feb 10, 2005 | 22.79 | 22.80 | 22.58 | 22.64 | 312,064 | -0.15(-0.64%) |
Feb 09, 2005 | 22.88 | 22.93 | 22.71 | 22.78 | 402,742 | -0.02(-0.10%) |
Feb 08, 2005 | 22.88 | 22.98 | 22.75 | 22.81 | 266,044 | -0.02(-0.10%) |
Feb 07, 2005 | 23.16 | 23.25 | 22.64 | 22.83 | 407,099 | -0.26(-1.11%) |
Feb 04, 2005 | 22.66 | 23.17 | 22.55 | 23.08 | 768,452 | +0.71(+3.18%) |
Feb 03, 2005 | 22.45 | 22.48 | 22.22 | 22.37 | 168,830 | -0.07(-0.29%) |
Feb 02, 2005 | 22.58 | 22.58 | 22.36 | 22.44 | 162,295 | -0.01(-0.03%) |