Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 22.53 | 22.87 | 22.53 | 22.58 | 2,044,509 | +0.15(+0.68%) |
Apr 28, 2005 | 22.49 | 22.62 | 22.42 | 22.43 | 1,096,427 | -0.20(-0.88%) |
Apr 27, 2005 | 22.92 | 22.92 | 22.51 | 22.63 | 1,499,528 | -0.29(-1.25%) |
Apr 26, 2005 | 23.06 | 23.19 | 22.89 | 22.91 | 1,459,551 | -0.14(-0.62%) |
Apr 25, 2005 | 22.79 | 23.11 | 22.63 | 23.06 | 1,402,525 | +0.22(+0.96%) |
Apr 22, 2005 | 22.71 | 22.98 | 22.53 | 22.84 | 1,343,344 | +0.29(+1.29%) |
Apr 21, 2005 | 22.60 | 22.70 | 22.20 | 22.54 | 2,636,717 | -0.44(-1.93%) |
Apr 20, 2005 | 22.94 | 23.17 | 22.90 | 22.99 | 1,178,733 | -0.21(-0.92%) |
Apr 19, 2005 | 23.04 | 23.27 | 22.99 | 23.20 | 903,009 | +0.30(+1.29%) |
Apr 18, 2005 | 22.53 | 22.91 | 22.52 | 22.91 | 1,083,102 | +0.38(+1.68%) |
Apr 15, 2005 | 22.72 | 22.75 | 22.37 | 22.53 | 994,917 | -0.20(-0.90%) |
Apr 14, 2005 | 23.17 | 23.17 | 22.71 | 22.73 | 1,058,018 | -0.36(-1.55%) |
Apr 13, 2005 | 23.23 | 23.29 | 23.05 | 23.09 | 1,403,701 | +0.00(+0.00%) |
Apr 12, 2005 | 23.20 | 23.21 | 22.66 | 23.09 | 2,673,950 | -0.22(-0.94%) |
Apr 11, 2005 | 23.74 | 23.74 | 23.19 | 23.31 | 1,896,359 | -0.44(-1.87%) |
Apr 08, 2005 | 23.86 | 23.92 | 23.73 | 23.75 | 536,357 | -0.23(-0.96%) |
Apr 07, 2005 | 24.01 | 24.06 | 23.91 | 23.98 | 998,248 | -0.15(-0.63%) |
Apr 06, 2005 | 23.87 | 24.32 | 23.87 | 24.14 | 749,960 | +0.20(+0.85%) |
Apr 05, 2005 | 23.75 | 23.97 | 23.65 | 23.93 | 955,724 | +0.17(+0.71%) |
Apr 04, 2005 | 23.73 | 23.77 | 23.59 | 23.76 | 984,335 | -0.13(-0.53%) |
Apr 01, 2005 | 24.08 | 24.10 | 23.83 | 23.89 | 1,231,252 | -0.42(-1.74%) |
Mar 31, 2005 | 24.41 | 24.54 | 24.22 | 24.32 | 1,369,015 | +0.12(+0.51%) |
Mar 30, 2005 | 23.88 | 24.21 | 23.88 | 24.19 | 686,075 | +0.21(+0.87%) |
Mar 29, 2005 | 24.10 | 24.15 | 23.89 | 23.98 | 1,322,376 | -0.26(-1.05%) |
Mar 28, 2005 | 24.11 | 24.31 | 24.00 | 24.24 | 874,790 | +0.15(+0.61%) |
Mar 24, 2005 | 24.39 | 24.44 | 24.05 | 24.09 | 1,082,514 | -0.30(-1.21%) |
Mar 23, 2005 | 24.56 | 24.57 | 24.32 | 24.39 | 851,274 | -0.37(-1.48%) |
Mar 22, 2005 | 24.86 | 25.10 | 24.72 | 24.75 | 761,718 | -0.05(-0.21%) |
Mar 21, 2005 | 24.83 | 24.95 | 24.75 | 24.81 | 693,718 | -0.02(-0.08%) |
Mar 18, 2005 | 24.92 | 24.95 | 24.80 | 24.83 | 1,517,361 | -0.61(-2.39%) |
Mar 17, 2005 | 25.48 | 25.57 | 25.31 | 25.43 | 901,441 | -0.58(-2.22%) |
Mar 16, 2005 | 26.01 | 26.16 | 25.94 | 26.01 | 1,124,058 | -0.42(-1.60%) |
Mar 15, 2005 | 26.55 | 26.59 | 26.38 | 26.43 | 543,216 | +0.23(+0.88%) |
Mar 14, 2005 | 26.01 | 26.20 | 26.00 | 26.20 | 641,591 | +0.20(+0.77%) |
Mar 11, 2005 | 25.87 | 26.23 | 25.87 | 26.00 | 678,237 | +0.11(+0.41%) |
Mar 10, 2005 | 25.91 | 25.96 | 25.79 | 25.90 | 542,236 | -0.03(-0.10%) |
Mar 09, 2005 | 25.87 | 26.17 | 25.87 | 25.92 | 640,415 | +0.02(+0.06%) |
Mar 08, 2005 | 25.67 | 26.01 | 25.67 | 25.91 | 506,375 | +0.21(+0.83%) |
Mar 07, 2005 | 25.54 | 25.79 | 25.51 | 25.69 | 771,712 | +0.18(+0.70%) |
Mar 04, 2005 | 25.59 | 26.04 | 25.46 | 25.51 | 1,647,874 | +0.03(+0.10%) |
Mar 03, 2005 | 25.57 | 25.59 | 25.45 | 25.49 | 851,078 | +0.10(+0.40%) |
Mar 02, 2005 | 24.90 | 25.50 | 24.85 | 25.39 | 1,148,554 | -0.36(-1.39%) |
Mar 01, 2005 | 25.58 | 25.86 | 25.58 | 25.74 | 685,487 | +0.26(+1.02%) |
Feb 28, 2005 | 25.69 | 25.69 | 25.36 | 25.48 | 451,112 | -0.13(-0.52%) |
Feb 25, 2005 | 25.57 | 25.62 | 25.28 | 25.62 | 767,793 | +0.18(+0.70%) |
Feb 24, 2005 | 25.49 | 25.50 | 25.18 | 25.44 | 546,548 | +0.13(+0.52%) |
Feb 23, 2005 | 25.51 | 25.56 | 25.27 | 25.31 | 660,796 | -0.11(-0.42%) |
Feb 22, 2005 | 25.67 | 25.67 | 25.32 | 25.41 | 929,073 | -0.36(-1.39%) |
Feb 18, 2005 | 25.67 | 25.90 | 25.55 | 25.77 | 912,219 | -0.10(-0.39%) |
Feb 17, 2005 | 26.03 | 26.04 | 25.85 | 25.87 | 480,899 | -0.07(-0.28%) |
Feb 16, 2005 | 25.85 | 26.03 | 25.85 | 25.94 | 561,049 | -0.14(-0.53%) |
Feb 15, 2005 | 25.51 | 26.15 | 25.48 | 26.08 | 1,266,329 | +0.66(+2.61%) |
Feb 14, 2005 | 25.23 | 25.43 | 25.23 | 25.42 | 643,747 | +0.27(+1.05%) |
Feb 11, 2005 | 25.03 | 25.25 | 24.96 | 25.15 | 454,836 | +0.17(+0.69%) |
Feb 10, 2005 | 24.99 | 25.11 | 24.88 | 24.98 | 593,187 | -0.18(-0.73%) |
Feb 09, 2005 | 25.23 | 25.31 | 25.13 | 25.16 | 630,813 | +0.06(+0.22%) |
Feb 08, 2005 | 25.00 | 25.27 | 24.99 | 25.11 | 1,006,871 | -0.28(-1.11%) |
Feb 07, 2005 | 25.26 | 25.45 | 25.25 | 25.39 | 654,721 | +0.13(+0.53%) |
Feb 04, 2005 | 25.11 | 25.30 | 24.97 | 25.25 | 1,023,332 | +0.38(+1.54%) |
Feb 03, 2005 | 24.44 | 25.00 | 24.44 | 24.87 | 1,245,949 | +0.12(+0.47%) |
Feb 02, 2005 | 24.50 | 24.83 | 24.44 | 24.75 | 772,300 | +0.32(+1.29%) |