Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 23.53 | 23.53 | 23.22 | 23.46 | 539,616 | -0.07(-0.28%) |
May 27, 2005 | 23.42 | 23.61 | 23.38 | 23.52 | 239,420 | +0.11(+0.49%) |
May 26, 2005 | 23.29 | 23.48 | 23.23 | 23.41 | 256,942 | +0.11(+0.49%) |
May 25, 2005 | 23.11 | 23.33 | 22.93 | 23.29 | 338,914 | +0.06(+0.25%) |
May 24, 2005 | 22.85 | 23.37 | 22.73 | 23.24 | 173,500 | +0.38(+1.68%) |
May 23, 2005 | 22.73 | 22.92 | 22.55 | 22.85 | 239,420 | +0.07(+0.29%) |
May 20, 2005 | 22.83 | 22.83 | 22.44 | 22.79 | 165,536 | -0.10(-0.43%) |
May 19, 2005 | 23.15 | 23.25 | 22.48 | 22.88 | 253,634 | -0.19(-0.81%) |
May 18, 2005 | 22.32 | 23.08 | 22.32 | 23.07 | 260,005 | +0.89(+4.01%) |
May 17, 2005 | 22.29 | 22.53 | 21.91 | 22.18 | 317,226 | -0.18(-0.80%) |
May 16, 2005 | 21.99 | 22.52 | 21.85 | 22.36 | 236,480 | +0.33(+1.48%) |
May 13, 2005 | 22.49 | 22.54 | 21.94 | 22.04 | 256,942 | -0.50(-2.21%) |
May 12, 2005 | 22.70 | 22.85 | 22.35 | 22.53 | 445,759 | -0.16(-0.72%) |
May 11, 2005 | 22.53 | 22.85 | 22.40 | 22.70 | 372,487 | +0.15(+0.65%) |
May 10, 2005 | 22.79 | 22.81 | 22.20 | 22.55 | 371,384 | -0.32(-1.39%) |
May 09, 2005 | 22.44 | 23.00 | 22.43 | 22.87 | 596,959 | +0.36(+1.60%) |
May 06, 2005 | 22.04 | 22.62 | 21.88 | 22.51 | 350,676 | +0.64(+2.91%) |
May 05, 2005 | 21.99 | 22.08 | 21.49 | 21.87 | 412,798 | -0.16(-0.74%) |
May 04, 2005 | 22.04 | 22.11 | 21.55 | 22.04 | 377,633 | -0.01(-0.04%) |
May 03, 2005 | 21.99 | 22.24 | 21.71 | 22.04 | 345,040 | +0.05(+0.22%) |
May 02, 2005 | 21.99 | 22.19 | 21.64 | 21.99 | 435,711 | -0.04(-0.19%) |
Apr 29, 2005 | 22.08 | 22.36 | 21.69 | 22.04 | 594,631 | +0.00(+0.00%) |
Apr 28, 2005 | 22.53 | 22.84 | 21.95 | 22.04 | 673,172 | -0.70(-3.09%) |
Apr 27, 2005 | 23.02 | 23.02 | 21.52 | 22.74 | 880,735 | -0.37(-1.59%) |
Apr 26, 2005 | 23.50 | 23.50 | 22.75 | 23.10 | 263,314 | -0.30(-1.29%) |
Apr 25, 2005 | 22.81 | 23.46 | 22.76 | 23.41 | 190,777 | +0.56(+2.47%) |
Apr 22, 2005 | 23.26 | 23.26 | 22.69 | 22.84 | 330,092 | -0.47(-2.00%) |
Apr 21, 2005 | 23.19 | 23.59 | 22.99 | 23.31 | 229,006 | +0.38(+1.64%) |
Apr 20, 2005 | 23.18 | 23.31 | 22.90 | 22.93 | 274,219 | -0.29(-1.23%) |
Apr 19, 2005 | 23.04 | 23.28 | 22.98 | 23.22 | 296,886 | +0.20(+0.89%) |
Apr 18, 2005 | 22.48 | 23.08 | 22.44 | 23.02 | 439,142 | +0.56(+2.51%) |
Apr 15, 2005 | 22.50 | 22.57 | 22.05 | 22.45 | 465,486 | -0.11(-0.51%) |
Apr 14, 2005 | 23.14 | 23.33 | 22.57 | 22.57 | 359,499 | -0.52(-2.26%) |
Apr 13, 2005 | 23.98 | 23.98 | 23.06 | 23.09 | 222,634 | -0.87(-3.61%) |
Apr 12, 2005 | 23.73 | 24.11 | 23.32 | 23.95 | 397,115 | +0.13(+0.55%) |
Apr 11, 2005 | 23.86 | 24.04 | 23.63 | 23.82 | 245,669 | -0.04(-0.17%) |
Apr 08, 2005 | 24.37 | 24.37 | 23.83 | 23.86 | 206,215 | -0.30(-1.25%) |
Apr 07, 2005 | 24.34 | 24.43 | 24.12 | 24.17 | 180,729 | -0.20(-0.80%) |
Apr 06, 2005 | 24.61 | 24.62 | 24.35 | 24.36 | 211,361 | -0.08(-0.33%) |
Apr 05, 2005 | 24.20 | 24.54 | 24.10 | 24.44 | 269,072 | +0.28(+1.15%) |
Apr 04, 2005 | 24.69 | 24.69 | 23.15 | 24.17 | 940,774 | -0.73(-2.92%) |
Apr 01, 2005 | 25.22 | 25.34 | 24.62 | 24.89 | 445,881 | -0.33(-1.29%) |
Mar 31, 2005 | 25.30 | 25.43 | 24.97 | 25.22 | 409,858 | -0.07(-0.26%) |
Mar 30, 2005 | 25.28 | 25.55 | 25.06 | 25.28 | 355,578 | -0.09(-0.35%) |
Mar 29, 2005 | 26.12 | 26.26 | 25.01 | 25.37 | 227,290 | -0.74(-2.84%) |
Mar 28, 2005 | 26.32 | 26.32 | 25.99 | 26.12 | 336,463 | -0.12(-0.47%) |
Mar 24, 2005 | 26.23 | 26.60 | 26.12 | 26.24 | 154,631 | -0.02(-0.06%) |
Mar 23, 2005 | 26.93 | 26.96 | 25.82 | 26.26 | 280,835 | -0.68(-2.52%) |
Mar 22, 2005 | 27.34 | 27.45 | 26.92 | 26.93 | 316,001 | -0.41(-1.49%) |
Mar 21, 2005 | 27.38 | 27.59 | 27.26 | 27.34 | 169,457 | -0.10(-0.36%) |
Mar 18, 2005 | 27.79 | 27.79 | 27.29 | 27.44 | 467,814 | -0.20(-0.71%) |
Mar 17, 2005 | 27.10 | 27.92 | 27.05 | 27.63 | 216,017 | +0.52(+1.93%) |
Mar 16, 2005 | 27.93 | 28.08 | 26.93 | 27.11 | 267,480 | -0.84(-3.01%) |
Mar 15, 2005 | 27.60 | 28.16 | 27.60 | 27.95 | 230,108 | +0.55(+2.03%) |
Mar 14, 2005 | 27.18 | 27.73 | 27.18 | 27.40 | 185,018 | +0.18(+0.66%) |
Mar 11, 2005 | 27.22 | 27.37 | 26.79 | 27.22 | 129,145 | -0.08(-0.30%) |
Mar 10, 2005 | 27.39 | 27.53 | 26.76 | 27.30 | 212,954 | -0.11(-0.39%) |
Mar 09, 2005 | 27.71 | 27.83 | 27.38 | 27.41 | 148,749 | -0.30(-1.09%) |
Mar 08, 2005 | 28.70 | 28.81 | 27.67 | 27.71 | 131,105 | -0.94(-3.28%) |
Mar 07, 2005 | 28.36 | 28.73 | 28.07 | 28.65 | 216,140 | +0.33(+1.15%) |
Mar 04, 2005 | 28.12 | 28.52 | 27.91 | 28.32 | 190,286 | +0.33(+1.17%) |
Mar 03, 2005 | 27.97 | 28.12 | 27.40 | 27.99 | 166,516 | +0.05(+0.18%) |
Mar 02, 2005 | 27.92 | 28.06 | 27.65 | 27.94 | 179,014 | +0.03(+0.12%) |