Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 25.15 | 25.15 | 25.00 | 25.10 | 1,900 | -0.05(-0.20%) |
May 27, 2005 | 25.15 | 25.15 | 25.15 | 25.15 | 300 | +0.00(+0.00%) |
May 26, 2005 | 25.15 | 25.15 | 25.15 | 25.15 | 3,300 | +0.01(+0.04%) |
May 25, 2005 | 25.04 | 25.14 | 25.04 | 25.14 | 700 | +0.02(+0.08%) |
May 24, 2005 | 25.10 | 25.12 | 25.10 | 25.12 | 600 | +0.09(+0.36%) |
May 23, 2005 | 25.12 | 25.12 | 25.03 | 25.03 | 1,400 | -0.09(-0.36%) |
May 20, 2005 | 25.02 | 25.12 | 25.02 | 25.12 | 1,300 | -0.01(-0.04%) |
May 19, 2005 | 25.00 | 25.13 | 25.00 | 25.13 | 3,400 | +0.12(+0.48%) |
May 18, 2005 | 25.10 | 25.14 | 25.01 | 25.01 | 1,900 | -0.09(-0.36%) |
May 17, 2005 | 25.07 | 25.10 | 25.00 | 25.10 | 4,800 | +0.03(+0.12%) |
May 16, 2005 | 25.20 | 25.20 | 25.07 | 25.07 | 300 | -0.13(-0.52%) |
May 13, 2005 | 25.15 | 25.20 | 25.15 | 25.20 | 1,000 | +0.05(+0.20%) |
May 12, 2005 | 25.05 | 25.15 | 25.05 | 25.15 | 400 | +0.11(+0.44%) |
May 11, 2005 | 25.13 | 25.13 | 25.04 | 25.04 | 900 | -0.05(-0.20%) |
May 10, 2005 | 25.09 | 25.09 | 25.09 | 25.09 | 400 | +0.00(+0.00%) |
May 09, 2005 | 25.15 | 25.15 | 25.09 | 25.09 | 1,400 | +0.08(+0.32%) |
May 06, 2005 | 25.03 | 25.05 | 25.01 | 25.01 | 2,700 | -0.14(-0.56%) |
May 05, 2005 | 25.17 | 25.18 | 25.15 | 25.15 | 900 | +0.02(+0.08%) |
May 04, 2005 | 25.04 | 25.13 | 25.00 | 25.13 | 800 | -0.05(-0.20%) |
May 03, 2005 | 25.15 | 25.18 | 25.06 | 25.18 | 2,800 | +0.05(+0.20%) |
May 02, 2005 | 25.15 | 25.15 | 25.12 | 25.13 | 1,500 | +0.03(+0.12%) |
Apr 29, 2005 | 25.17 | 25.18 | 25.06 | 25.10 | 3,700 | -0.07(-0.28%) |
Apr 28, 2005 | 25.15 | 25.17 | 25.15 | 25.17 | 300 | +0.02(+0.08%) |
Apr 27, 2005 | 25.13 | 25.15 | 25.03 | 25.15 | 1,000 | +0.15(+0.60%) |
Apr 26, 2005 | 25.19 | 25.19 | 25.00 | 25.00 | 1,700 | -0.19(-0.75%) |
Apr 25, 2005 | 25.14 | 25.19 | 25.14 | 25.19 | 1,100 | +0.06(+0.24%) |
Apr 22, 2005 | 25.03 | 25.28 | 25.03 | 25.13 | 1,000 | +0.00(+0.00%) |
Apr 21, 2005 | 24.94 | 25.13 | 24.94 | 25.13 | 800 | +0.13(+0.52%) |
Apr 20, 2005 | 24.97 | 25.00 | 24.88 | 25.00 | 5,700 | +0.03(+0.12%) |
Apr 19, 2005 | 24.95 | 24.99 | 24.88 | 24.97 | 2,200 | +0.12(+0.48%) |
Apr 18, 2005 | 24.98 | 24.98 | 24.85 | 24.85 | 700 | -0.15(-0.60%) |
Apr 15, 2005 | 25.00 | 25.00 | 25.00 | 25.00 | 200 | +0.00(+0.00%) |
Apr 14, 2005 | 25.00 | 25.00 | 25.00 | 25.00 | 300 | +0.15(+0.60%) |
Apr 13, 2005 | 24.85 | 24.85 | 24.85 | 24.85 | 1,000 | +0.09(+0.36%) |
Apr 12, 2005 | 25.11 | 25.11 | 24.76 | 24.76 | 3,300 | -0.25(-1.00%) |
Apr 11, 2005 | 25.20 | 25.25 | 24.95 | 25.01 | 5,400 | -0.19(-0.75%) |
Apr 08, 2005 | 25.33 | 25.33 | 25.20 | 25.20 | 1,800 | -0.13(-0.51%) |
Apr 07, 2005 | 25.32 | 25.34 | 25.25 | 25.33 | 3,000 | -0.01(-0.04%) |
Apr 06, 2005 | 25.15 | 25.45 | 25.15 | 25.34 | 2,500 | +0.34(+1.36%) |
Apr 05, 2005 | 25.00 | 25.00 | 25.00 | 25.00 | 800 | +0.15(+0.60%) |
Apr 04, 2005 | 24.95 | 24.95 | 24.85 | 24.85 | 400 | +0.05(+0.20%) |
Apr 01, 2005 | 25.00 | 25.00 | 24.80 | 24.80 | 1,400 | +0.03(+0.12%) |
Mar 31, 2005 | 24.77 | 24.77 | 24.77 | 24.77 | 900 | +0.00(+0.00%) |
Mar 30, 2005 | 24.77 | 24.77 | 24.77 | 24.77 | 200 | +0.00(+0.00%) |
Mar 29, 2005 | 24.78 | 24.86 | 24.76 | 24.77 | 3,900 | -1.27(-4.88%) |
Mar 28, 2005 | 26.05 | 26.05 | 26.04 | 26.04 | 600 | +0.01(+0.04%) |
Mar 24, 2005 | 25.80 | 26.03 | 25.80 | 26.03 | 1,100 | +0.13(+0.50%) |
Mar 23, 2005 | 25.90 | 25.90 | 25.90 | 25.90 | 1,700 | +0.00(+0.00%) |
Mar 22, 2005 | 25.90 | 25.90 | 25.90 | 25.90 | 1,700 | +0.10(+0.39%) |
Mar 21, 2005 | 25.80 | 26.05 | 25.80 | 25.80 | 2,600 | -0.05(-0.19%) |
Mar 18, 2005 | 25.85 | 25.85 | 25.85 | 25.85 | 4,000 | -0.05(-0.19%) |
Mar 17, 2005 | 26.10 | 26.10 | 25.90 | 25.90 | 1,700 | -0.38(-1.45%) |
Mar 16, 2005 | 26.08 | 26.28 | 26.08 | 26.28 | 1,100 | +0.08(+0.31%) |
Mar 15, 2005 | 26.10 | 26.20 | 26.08 | 26.20 | 2,000 | +0.10(+0.38%) |
Mar 14, 2005 | 26.19 | 26.19 | 26.10 | 26.10 | 2,400 | -0.28(-1.06%) |
Mar 11, 2005 | 26.38 | 26.38 | 26.38 | 26.38 | 0 | +0.00(+0.00%) |
Mar 10, 2005 | 26.26 | 26.38 | 26.26 | 26.38 | 300 | +0.18(+0.69%) |
Mar 09, 2005 | 26.20 | 26.20 | 26.20 | 26.20 | 100 | +0.00(+0.00%) |
Mar 08, 2005 | 26.40 | 26.40 | 26.20 | 26.20 | 1,000 | -0.02(-0.08%) |
Mar 07, 2005 | 26.10 | 26.34 | 26.10 | 26.22 | 1,900 | -0.12(-0.46%) |
Mar 04, 2005 | 26.12 | 26.34 | 26.12 | 26.34 | 4,200 | +0.09(+0.34%) |
Mar 03, 2005 | 26.07 | 26.25 | 26.00 | 26.25 | 2,800 | +0.18(+0.69%) |
Mar 02, 2005 | 26.07 | 26.07 | 26.05 | 26.07 | 1,400 | +0.00(+0.00%) |