Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 24.05 | 24.30 | 23.86 | 23.95 | 322,358 | -0.24(-0.99%) |
May 27, 2005 | 24.35 | 24.42 | 23.95 | 24.19 | 363,616 | -0.21(-0.86%) |
May 26, 2005 | 24.64 | 24.89 | 24.32 | 24.40 | 205,210 | -0.23(-0.93%) |
May 25, 2005 | 24.84 | 25.01 | 24.51 | 24.63 | 661,990 | -0.39(-1.56%) |
May 24, 2005 | 25.29 | 25.37 | 24.97 | 25.02 | 323,600 | -0.08(-0.32%) |
May 23, 2005 | 24.13 | 25.25 | 24.01 | 25.10 | 992,876 | +0.61(+2.49%) |
May 20, 2005 | 24.39 | 24.67 | 24.25 | 24.49 | 286,410 | +0.15(+0.62%) |
May 19, 2005 | 24.18 | 24.44 | 24.18 | 24.34 | 195,331 | +0.12(+0.50%) |
May 18, 2005 | 23.51 | 24.48 | 23.51 | 24.22 | 397,100 | +0.54(+2.28%) |
May 17, 2005 | 23.70 | 23.95 | 23.10 | 23.68 | 641,854 | -0.24(-1.00%) |
May 16, 2005 | 23.40 | 23.93 | 23.28 | 23.92 | 524,570 | +0.43(+1.83%) |
May 13, 2005 | 23.45 | 23.78 | 22.86 | 23.49 | 416,183 | -0.04(-0.17%) |
May 12, 2005 | 23.74 | 24.20 | 23.46 | 23.53 | 609,771 | -0.23(-0.97%) |
May 11, 2005 | 23.85 | 24.15 | 23.60 | 23.76 | 663,330 | -0.18(-0.75%) |
May 10, 2005 | 24.02 | 24.50 | 23.00 | 23.94 | 3,672,070 | -2.70(-10.14%) |
May 09, 2005 | 25.62 | 26.72 | 25.49 | 26.64 | 998,823 | +0.84(+3.26%) |
May 06, 2005 | 26.44 | 27.00 | 25.67 | 25.80 | 657,217 | -0.70(-2.64%) |
May 05, 2005 | 26.18 | 26.50 | 25.77 | 26.50 | 338,447 | +0.01(+0.04%) |
May 04, 2005 | 25.35 | 26.61 | 25.27 | 26.49 | 730,958 | +1.45(+5.79%) |
May 03, 2005 | 24.72 | 25.25 | 24.60 | 25.04 | 196,432 | +0.00(+0.00%) |
May 02, 2005 | 25.30 | 25.49 | 24.53 | 25.04 | 266,265 | -0.32(-1.26%) |
Apr 29, 2005 | 25.40 | 25.56 | 24.59 | 25.36 | 291,999 | +0.09(+0.36%) |
Apr 28, 2005 | 25.36 | 25.77 | 25.03 | 25.27 | 380,025 | -0.26(-1.02%) |
Apr 27, 2005 | 24.57 | 25.85 | 24.05 | 25.53 | 581,081 | +0.87(+3.53%) |
Apr 26, 2005 | 25.02 | 25.03 | 24.50 | 24.66 | 295,577 | -0.44(-1.75%) |
Apr 25, 2005 | 24.62 | 25.56 | 24.45 | 25.10 | 502,274 | +0.58(+2.37%) |
Apr 22, 2005 | 24.40 | 25.06 | 24.00 | 24.52 | 1,249,761 | +0.03(+0.12%) |
Apr 21, 2005 | 25.01 | 25.25 | 24.30 | 24.49 | 1,261,066 | -0.48(-1.92%) |
Apr 20, 2005 | 25.50 | 25.90 | 24.80 | 24.97 | 577,012 | -0.52(-2.04%) |
Apr 19, 2005 | 25.08 | 25.80 | 24.72 | 25.49 | 605,229 | +0.69(+2.78%) |
Apr 18, 2005 | 24.86 | 25.20 | 24.41 | 24.80 | 658,382 | +0.09(+0.36%) |
Apr 15, 2005 | 24.85 | 25.12 | 24.62 | 24.71 | 780,791 | -0.34(-1.36%) |
Apr 14, 2005 | 23.92 | 25.17 | 23.92 | 25.05 | 784,585 | +0.92(+3.81%) |
Apr 13, 2005 | 25.20 | 25.40 | 23.91 | 24.13 | 798,558 | -1.16(-4.59%) |
Apr 12, 2005 | 26.20 | 26.33 | 25.17 | 25.29 | 755,144 | -1.12(-4.24%) |
Apr 11, 2005 | 26.50 | 26.75 | 25.67 | 26.41 | 593,511 | -0.12(-0.45%) |
Apr 08, 2005 | 25.35 | 26.97 | 25.05 | 26.53 | 907,250 | +1.24(+4.90%) |
Apr 07, 2005 | 24.85 | 25.37 | 24.71 | 25.29 | 323,184 | +0.35(+1.40%) |
Apr 06, 2005 | 24.99 | 25.13 | 24.71 | 24.94 | 214,234 | -0.14(-0.56%) |
Apr 05, 2005 | 25.16 | 25.48 | 24.98 | 25.08 | 254,711 | -0.16(-0.63%) |
Apr 04, 2005 | 25.02 | 25.45 | 24.81 | 25.24 | 362,852 | +0.17(+0.68%) |
Apr 01, 2005 | 25.27 | 25.60 | 25.07 | 25.07 | 332,039 | -0.13(-0.52%) |
Mar 31, 2005 | 25.45 | 25.60 | 24.50 | 25.20 | 873,317 | -0.85(-3.26%) |
Mar 30, 2005 | 25.80 | 26.37 | 25.51 | 26.05 | 471,450 | +0.17(+0.66%) |
Mar 29, 2005 | 25.92 | 26.40 | 25.35 | 25.88 | 1,221,184 | -0.33(-1.26%) |
Mar 28, 2005 | 24.48 | 27.08 | 24.38 | 26.21 | 2,322,226 | +1.83(+7.51%) |
Mar 24, 2005 | 24.40 | 24.73 | 24.14 | 24.38 | 796,373 | +0.67(+2.83%) |
Mar 23, 2005 | 23.48 | 24.14 | 23.48 | 23.71 | 658,721 | +0.08(+0.34%) |
Mar 22, 2005 | 23.86 | 23.94 | 23.21 | 23.63 | 496,710 | -0.29(-1.21%) |
Mar 21, 2005 | 23.26 | 24.00 | 23.02 | 23.92 | 934,639 | +0.74(+3.19%) |
Mar 18, 2005 | 22.85 | 23.45 | 22.75 | 23.18 | 841,294 | +0.39(+1.71%) |
Mar 17, 2005 | 22.10 | 22.93 | 22.10 | 22.79 | 488,015 | +0.68(+3.08%) |
Mar 16, 2005 | 21.60 | 22.48 | 21.60 | 22.11 | 717,952 | +0.28(+1.28%) |
Mar 15, 2005 | 21.96 | 22.45 | 21.62 | 21.83 | 374,004 | -0.23(-1.04%) |
Mar 14, 2005 | 22.48 | 22.48 | 21.90 | 22.06 | 278,815 | -0.24(-1.08%) |
Mar 11, 2005 | 22.25 | 22.90 | 22.11 | 22.30 | 494,060 | +0.03(+0.13%) |
Mar 10, 2005 | 22.01 | 22.34 | 21.87 | 22.27 | 535,160 | +0.10(+0.45%) |
Mar 09, 2005 | 22.98 | 23.11 | 22.06 | 22.17 | 412,669 | -0.94(-4.07%) |
Mar 08, 2005 | 23.41 | 23.41 | 22.97 | 23.11 | 492,169 | -0.12(-0.52%) |
Mar 07, 2005 | 23.18 | 23.72 | 23.02 | 23.23 | 584,369 | +0.16(+0.69%) |
Mar 04, 2005 | 23.01 | 23.29 | 22.89 | 23.07 | 306,247 | +0.20(+0.87%) |
Mar 03, 2005 | 22.75 | 23.30 | 22.51 | 22.87 | 294,279 | +0.07(+0.31%) |
Mar 02, 2005 | 22.66 | 23.35 | 22.63 | 22.80 | 437,114 | +0.05(+0.22%) |