Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 25.00 | 25.05 | 24.80 | 24.91 | 243,846 | -0.04(-0.15%) |
May 27, 2005 | 24.96 | 25.09 | 24.82 | 24.95 | 88,614 | +0.00(+0.00%) |
May 26, 2005 | 25.01 | 25.15 | 24.82 | 24.95 | 224,404 | +0.15(+0.62%) |
May 25, 2005 | 25.09 | 25.09 | 24.62 | 24.79 | 322,555 | -0.43(-1.69%) |
May 24, 2005 | 25.37 | 25.53 | 25.02 | 25.22 | 208,823 | -0.15(-0.58%) |
May 23, 2005 | 25.16 | 25.59 | 25.16 | 25.37 | 172,872 | +0.07(+0.29%) |
May 20, 2005 | 25.31 | 25.41 | 24.66 | 25.29 | 165,037 | +0.07(+0.26%) |
May 19, 2005 | 25.39 | 25.50 | 24.94 | 25.23 | 431,620 | -0.60(-2.33%) |
May 18, 2005 | 25.40 | 25.83 | 25.35 | 25.83 | 206,912 | +0.42(+1.67%) |
May 17, 2005 | 25.20 | 25.49 | 25.10 | 25.40 | 203,390 | -0.08(-0.32%) |
May 16, 2005 | 24.86 | 25.48 | 24.86 | 25.48 | 169,220 | +0.59(+2.35%) |
May 13, 2005 | 24.73 | 25.04 | 24.32 | 24.90 | 212,796 | +0.32(+1.31%) |
May 12, 2005 | 24.91 | 25.28 | 24.34 | 24.57 | 177,616 | -0.34(-1.35%) |
May 11, 2005 | 24.90 | 25.26 | 24.48 | 24.91 | 147,524 | +0.10(+0.38%) |
May 10, 2005 | 24.96 | 25.06 | 24.63 | 24.82 | 174,331 | -0.37(-1.48%) |
May 09, 2005 | 24.87 | 25.29 | 24.73 | 25.19 | 137,648 | +0.24(+0.97%) |
May 06, 2005 | 25.11 | 25.26 | 24.75 | 24.95 | 186,055 | -0.01(-0.03%) |
May 05, 2005 | 24.84 | 25.29 | 24.70 | 24.95 | 362,460 | +0.05(+0.21%) |
May 04, 2005 | 24.52 | 24.90 | 24.17 | 24.90 | 261,794 | +0.56(+2.32%) |
May 03, 2005 | 24.32 | 24.54 | 24.13 | 24.34 | 388,660 | -0.03(-0.12%) |
May 02, 2005 | 24.27 | 24.43 | 24.13 | 24.37 | 362,923 | +0.29(+1.19%) |
Apr 29, 2005 | 23.43 | 24.46 | 23.26 | 24.08 | 392,200 | +0.71(+3.04%) |
Apr 28, 2005 | 23.45 | 23.81 | 23.17 | 23.37 | 389,155 | -0.18(-0.78%) |
Apr 27, 2005 | 22.90 | 24.02 | 22.90 | 23.56 | 394,893 | +0.48(+2.06%) |
Apr 26, 2005 | 23.12 | 23.30 | 22.90 | 23.08 | 483,560 | -0.18(-0.76%) |
Apr 25, 2005 | 22.74 | 23.40 | 22.74 | 23.26 | 412,624 | +0.57(+2.52%) |
Apr 22, 2005 | 23.69 | 23.69 | 22.58 | 22.68 | 579,171 | -1.13(-4.74%) |
Apr 21, 2005 | 23.75 | 24.12 | 23.42 | 23.81 | 264,444 | +0.26(+1.12%) |
Apr 20, 2005 | 23.52 | 23.77 | 23.41 | 23.55 | 484,346 | -0.21(-0.89%) |
Apr 19, 2005 | 23.35 | 23.78 | 23.34 | 23.76 | 319,402 | +0.47(+2.01%) |
Apr 18, 2005 | 22.56 | 23.59 | 22.35 | 23.29 | 462,858 | +0.84(+3.75%) |
Apr 15, 2005 | 22.16 | 22.56 | 21.62 | 22.45 | 456,029 | +0.29(+1.32%) |
Apr 14, 2005 | 23.48 | 23.54 | 22.11 | 22.16 | 531,096 | -1.33(-5.65%) |
Apr 13, 2005 | 23.45 | 23.81 | 23.41 | 23.48 | 203,082 | -0.14(-0.59%) |
Apr 12, 2005 | 22.97 | 23.99 | 22.71 | 23.62 | 233,870 | +0.62(+2.67%) |
Apr 11, 2005 | 23.50 | 23.51 | 23.01 | 23.01 | 244,750 | -0.34(-1.44%) |
Apr 08, 2005 | 23.72 | 23.81 | 23.34 | 23.34 | 166,118 | -0.50(-2.09%) |
Apr 07, 2005 | 23.97 | 24.11 | 23.68 | 23.84 | 94,138 | -0.12(-0.49%) |
Apr 06, 2005 | 24.11 | 24.40 | 23.94 | 23.96 | 102,972 | +0.10(+0.43%) |
Apr 05, 2005 | 24.05 | 24.11 | 23.68 | 23.86 | 154,638 | -0.01(-0.03%) |
Apr 04, 2005 | 23.06 | 24.08 | 23.04 | 23.86 | 237,059 | +0.89(+3.89%) |
Apr 01, 2005 | 23.34 | 23.67 | 22.76 | 22.97 | 274,759 | -0.11(-0.48%) |
Mar 31, 2005 | 23.28 | 23.40 | 22.98 | 23.08 | 463,367 | -0.04(-0.17%) |
Mar 30, 2005 | 23.05 | 23.19 | 22.94 | 23.12 | 236,724 | +0.23(+1.01%) |
Mar 29, 2005 | 23.50 | 23.89 | 22.85 | 22.89 | 245,805 | -0.55(-2.34%) |
Mar 28, 2005 | 23.45 | 23.59 | 23.28 | 23.44 | 113,430 | +0.17(+0.72%) |
Mar 24, 2005 | 23.89 | 23.89 | 23.26 | 23.27 | 213,268 | -0.34(-1.43%) |
Mar 23, 2005 | 23.65 | 24.02 | 23.50 | 23.61 | 182,430 | -0.18(-0.77%) |
Mar 22, 2005 | 24.43 | 24.52 | 23.74 | 23.79 | 107,669 | -0.72(-2.93%) |
Mar 21, 2005 | 24.63 | 24.65 | 24.22 | 24.51 | 128,750 | -0.02(-0.09%) |
Mar 18, 2005 | 24.63 | 24.63 | 24.02 | 24.53 | 707,276 | +0.11(+0.45%) |
Mar 17, 2005 | 24.29 | 24.62 | 23.89 | 24.42 | 499,727 | +0.58(+2.43%) |
Mar 16, 2005 | 24.27 | 24.27 | 23.74 | 23.84 | 323,308 | -0.34(-1.39%) |
Mar 15, 2005 | 25.14 | 25.27 | 24.08 | 24.18 | 431,013 | -0.92(-3.65%) |
Mar 14, 2005 | 25.13 | 25.55 | 24.98 | 25.09 | 198,961 | +0.13(+0.53%) |
Mar 11, 2005 | 25.56 | 25.70 | 24.88 | 24.96 | 144,790 | -0.47(-1.84%) |
Mar 10, 2005 | 25.60 | 25.90 | 25.31 | 25.43 | 129,257 | -0.30(-1.17%) |
Mar 09, 2005 | 26.55 | 26.55 | 25.64 | 25.73 | 165,155 | -0.55(-2.09%) |
Mar 08, 2005 | 26.38 | 26.56 | 26.26 | 26.28 | 140,603 | -0.16(-0.61%) |
Mar 07, 2005 | 26.67 | 27.00 | 26.43 | 26.44 | 124,858 | -0.30(-1.12%) |
Mar 04, 2005 | 26.49 | 27.04 | 26.12 | 26.74 | 139,631 | +0.49(+1.87%) |
Mar 03, 2005 | 26.55 | 26.56 | 26.01 | 26.25 | 103,617 | -0.06(-0.22%) |
Mar 02, 2005 | 26.36 | 26.91 | 26.22 | 26.31 | 166,051 | -0.16(-0.61%) |