Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 25.25 | 25.30 | 25.10 | 25.24 | 58,812 | +0.00(+0.00%) |
May 27, 2005 | 25.33 | 25.34 | 25.10 | 25.24 | 40,406 | +0.00(+0.00%) |
May 26, 2005 | 25.02 | 25.35 | 25.02 | 25.24 | 127,427 | +0.38(+1.51%) |
May 25, 2005 | 25.00 | 25.00 | 24.66 | 24.86 | 99,872 | -0.22(-0.88%) |
May 24, 2005 | 24.96 | 25.08 | 24.80 | 25.08 | 113,377 | +0.08(+0.33%) |
May 23, 2005 | 24.97 | 25.13 | 24.88 | 25.00 | 240,477 | +0.14(+0.55%) |
May 20, 2005 | 24.77 | 24.88 | 24.52 | 24.86 | 242,547 | +0.18(+0.74%) |
May 19, 2005 | 24.50 | 24.73 | 24.43 | 24.68 | 118,387 | +0.28(+1.13%) |
May 18, 2005 | 24.05 | 24.58 | 24.05 | 24.41 | 259,210 | +0.36(+1.49%) |
May 17, 2005 | 23.82 | 24.07 | 23.64 | 24.05 | 628,858 | +0.15(+0.61%) |
May 16, 2005 | 23.93 | 23.96 | 23.73 | 23.90 | 397,856 | +0.06(+0.23%) |
May 13, 2005 | 23.62 | 24.03 | 23.50 | 23.84 | 100,199 | +0.29(+1.25%) |
May 12, 2005 | 23.68 | 23.97 | 23.44 | 23.55 | 94,535 | -0.10(-0.43%) |
May 11, 2005 | 23.40 | 23.69 | 23.14 | 23.65 | 55,871 | +0.42(+1.82%) |
May 10, 2005 | 23.60 | 23.60 | 23.12 | 23.23 | 87,347 | -0.43(-1.82%) |
May 09, 2005 | 22.95 | 23.66 | 22.95 | 23.66 | 195,824 | +0.66(+2.87%) |
May 06, 2005 | 23.05 | 23.07 | 22.83 | 23.00 | 38,554 | +0.21(+0.93%) |
May 05, 2005 | 22.88 | 23.09 | 22.74 | 22.79 | 372,697 | -0.04(-0.16%) |
May 04, 2005 | 22.61 | 22.90 | 22.46 | 22.83 | 385,331 | +0.28(+1.26%) |
May 03, 2005 | 22.48 | 22.71 | 22.43 | 22.54 | 72,317 | +0.05(+0.20%) |
May 02, 2005 | 22.70 | 22.71 | 22.31 | 22.50 | 61,317 | -0.02(-0.08%) |
Apr 29, 2005 | 22.59 | 22.66 | 22.05 | 22.51 | 68,832 | +0.04(+0.16%) |
Apr 28, 2005 | 22.82 | 22.85 | 22.47 | 22.48 | 48,030 | -0.44(-1.92%) |
Apr 27, 2005 | 22.68 | 23.05 | 22.66 | 22.92 | 54,564 | +0.21(+0.93%) |
Apr 26, 2005 | 22.85 | 23.16 | 22.71 | 22.71 | 58,159 | -0.22(-0.96%) |
Apr 25, 2005 | 22.74 | 23.17 | 22.73 | 22.93 | 81,466 | +0.35(+1.55%) |
Apr 22, 2005 | 22.86 | 22.86 | 22.43 | 22.58 | 40,515 | -0.27(-1.17%) |
Apr 21, 2005 | 22.50 | 22.91 | 22.45 | 22.84 | 130,694 | +0.64(+2.89%) |
Apr 20, 2005 | 22.42 | 22.58 | 22.17 | 22.20 | 121,763 | +0.06(+0.25%) |
Apr 19, 2005 | 21.94 | 22.25 | 21.94 | 22.15 | 75,258 | +0.57(+2.64%) |
Apr 18, 2005 | 21.36 | 21.81 | 21.36 | 21.58 | 99,545 | +0.12(+0.56%) |
Apr 15, 2005 | 22.16 | 22.16 | 21.45 | 21.46 | 127,753 | -0.76(-3.43%) |
Apr 14, 2005 | 22.50 | 22.54 | 22.22 | 22.22 | 53,911 | -0.28(-1.27%) |
Apr 13, 2005 | 22.82 | 22.92 | 22.43 | 22.50 | 78,634 | -0.47(-2.04%) |
Apr 12, 2005 | 22.86 | 23.05 | 22.61 | 22.97 | 24,178 | +0.08(+0.36%) |
Apr 11, 2005 | 23.16 | 23.16 | 22.87 | 22.89 | 92,248 | -0.23(-0.99%) |
Apr 08, 2005 | 23.39 | 23.40 | 23.12 | 23.12 | 56,307 | -0.13(-0.55%) |
Apr 07, 2005 | 22.95 | 23.30 | 22.93 | 23.25 | 97,912 | +0.39(+1.69%) |
Apr 06, 2005 | 22.75 | 23.03 | 22.75 | 22.86 | 17,970 | +0.09(+0.40%) |
Apr 05, 2005 | 22.87 | 23.09 | 22.75 | 22.77 | 30,822 | -0.19(-0.84%) |
Apr 04, 2005 | 22.84 | 23.05 | 22.69 | 22.96 | 31,039 | -0.06(-0.24%) |
Apr 01, 2005 | 23.54 | 23.58 | 23.01 | 23.02 | 58,703 | -0.28(-1.22%) |
Mar 31, 2005 | 23.41 | 23.48 | 23.27 | 23.30 | 22,109 | -0.11(-0.47%) |
Mar 30, 2005 | 22.95 | 23.41 | 22.91 | 23.41 | 34,089 | +0.60(+2.62%) |
Mar 29, 2005 | 23.05 | 23.29 | 22.80 | 22.82 | 63,713 | -0.37(-1.58%) |
Mar 28, 2005 | 23.24 | 23.36 | 23.17 | 23.18 | 40,624 | -0.04(-0.16%) |
Mar 24, 2005 | 23.17 | 23.46 | 23.17 | 23.22 | 195,932 | +0.02(+0.08%) |
Mar 23, 2005 | 23.38 | 23.48 | 23.20 | 23.20 | 30,604 | -0.06(-0.28%) |
Mar 22, 2005 | 23.32 | 23.64 | 23.23 | 23.27 | 52,168 | -0.09(-0.39%) |
Mar 21, 2005 | 23.57 | 23.60 | 23.31 | 23.36 | 36,594 | -0.19(-0.82%) |
Mar 18, 2005 | 23.83 | 23.83 | 23.41 | 23.55 | 56,961 | -0.18(-0.77%) |
Mar 17, 2005 | 23.80 | 24.00 | 23.70 | 23.73 | 39,970 | -0.06(-0.27%) |
Mar 16, 2005 | 24.02 | 24.15 | 23.74 | 23.80 | 57,941 | -0.05(-0.19%) |
Mar 15, 2005 | 24.22 | 24.29 | 23.84 | 23.84 | 40,733 | -0.17(-0.69%) |
Mar 14, 2005 | 23.82 | 24.06 | 23.82 | 24.01 | 44,109 | +0.14(+0.58%) |
Mar 11, 2005 | 24.38 | 24.47 | 23.79 | 23.87 | 62,079 | -0.29(-1.22%) |
Mar 10, 2005 | 24.36 | 24.36 | 23.91 | 24.17 | 40,297 | +0.04(+0.15%) |
Mar 09, 2005 | 24.09 | 24.36 | 24.06 | 24.13 | 76,783 | +0.04(+0.15%) |
Mar 08, 2005 | 24.27 | 24.74 | 24.09 | 24.09 | 75,802 | -0.27(-1.09%) |
Mar 07, 2005 | 23.85 | 24.52 | 23.85 | 24.36 | 156,506 | +0.51(+2.16%) |
Mar 04, 2005 | 24.20 | 24.24 | 23.84 | 23.84 | 63,386 | -0.23(-0.95%) |
Mar 03, 2005 | 24.58 | 24.58 | 23.99 | 24.07 | 135,595 | -0.38(-1.54%) |
Mar 02, 2005 | 24.09 | 24.61 | 24.09 | 24.45 | 328,587 | +0.07(+0.30%) |