Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 24.35 | 24.37 | 24.17 | 24.18 | 970,331 | -0.15(-0.60%) |
May 27, 2005 | 24.34 | 24.42 | 24.26 | 24.32 | 413,123 | -0.01(-0.05%) |
May 26, 2005 | 24.37 | 24.37 | 24.16 | 24.34 | 580,343 | +0.07(+0.30%) |
May 25, 2005 | 24.50 | 24.50 | 24.17 | 24.26 | 508,505 | -0.09(-0.38%) |
May 24, 2005 | 24.73 | 24.73 | 24.15 | 24.35 | 687,312 | -0.22(-0.90%) |
May 23, 2005 | 24.52 | 24.62 | 24.37 | 24.57 | 618,558 | +0.19(+0.78%) |
May 20, 2005 | 24.73 | 24.80 | 24.34 | 24.39 | 531,072 | -0.02(-0.08%) |
May 19, 2005 | 24.53 | 24.53 | 24.23 | 24.40 | 459,919 | -0.04(-0.15%) |
May 18, 2005 | 24.41 | 24.54 | 24.27 | 24.44 | 566,310 | +0.17(+0.68%) |
May 17, 2005 | 23.61 | 24.35 | 23.58 | 24.27 | 602,151 | +0.42(+1.75%) |
May 16, 2005 | 23.84 | 24.00 | 23.64 | 23.86 | 688,866 | +0.21(+0.88%) |
May 13, 2005 | 24.09 | 24.09 | 23.50 | 23.65 | 787,257 | -0.24(-1.03%) |
May 12, 2005 | 24.27 | 24.27 | 23.88 | 23.90 | 737,342 | -0.32(-1.34%) |
May 11, 2005 | 24.16 | 24.25 | 23.85 | 24.22 | 558,952 | +0.13(+0.56%) |
May 10, 2005 | 24.32 | 24.32 | 23.80 | 24.09 | 827,131 | -0.39(-1.58%) |
May 09, 2005 | 24.46 | 24.56 | 24.30 | 24.47 | 779,669 | +0.03(+0.13%) |
May 06, 2005 | 24.99 | 25.02 | 24.44 | 24.44 | 675,927 | -0.22(-0.89%) |
May 05, 2005 | 25.11 | 25.11 | 24.43 | 24.66 | 934,756 | -0.14(-0.57%) |
May 04, 2005 | 24.53 | 24.80 | 24.30 | 24.80 | 747,913 | +0.53(+2.17%) |
May 03, 2005 | 24.44 | 24.58 | 24.11 | 24.27 | 1,235,196 | -0.18(-0.75%) |
May 02, 2005 | 24.90 | 24.91 | 24.22 | 24.46 | 791,776 | -0.11(-0.45%) |
Apr 29, 2005 | 24.38 | 24.67 | 24.16 | 24.57 | 1,005,536 | +0.36(+1.47%) |
Apr 28, 2005 | 24.45 | 24.50 | 24.12 | 24.21 | 880,429 | -0.17(-0.68%) |
Apr 27, 2005 | 24.40 | 24.49 | 23.97 | 24.38 | 777,495 | +0.21(+0.86%) |
Apr 26, 2005 | 24.60 | 24.61 | 24.04 | 24.17 | 1,364,745 | -0.55(-2.23%) |
Apr 25, 2005 | 25.04 | 25.08 | 24.52 | 24.72 | 1,031,153 | -0.13(-0.54%) |
Apr 22, 2005 | 25.24 | 25.28 | 24.74 | 24.86 | 774,126 | -0.28(-1.12%) |
Apr 21, 2005 | 25.02 | 25.27 | 24.73 | 25.14 | 956,134 | -0.10(-0.39%) |
Apr 20, 2005 | 25.50 | 25.65 | 25.16 | 25.24 | 1,123,292 | -0.19(-0.75%) |
Apr 19, 2005 | 25.34 | 25.49 | 25.07 | 25.43 | 822,955 | +0.17(+0.65%) |
Apr 18, 2005 | 25.25 | 25.41 | 25.11 | 25.26 | 677,663 | -0.01(-0.05%) |
Apr 15, 2005 | 25.59 | 25.72 | 25.26 | 25.27 | 783,500 | -0.42(-1.64%) |
Apr 14, 2005 | 26.08 | 26.08 | 25.63 | 25.70 | 568,204 | -0.32(-1.22%) |
Apr 13, 2005 | 26.34 | 26.41 | 25.87 | 26.01 | 523,916 | -0.32(-1.23%) |
Apr 12, 2005 | 25.87 | 26.36 | 25.70 | 26.34 | 608,095 | +0.56(+2.16%) |
Apr 11, 2005 | 25.65 | 25.86 | 25.62 | 25.78 | 861,416 | +0.02(+0.07%) |
Apr 08, 2005 | 25.84 | 25.98 | 25.65 | 25.76 | 623,640 | -0.08(-0.31%) |
Apr 07, 2005 | 25.96 | 26.00 | 25.71 | 25.84 | 800,241 | -0.02(-0.09%) |
Apr 06, 2005 | 25.84 | 25.94 | 25.57 | 25.87 | 629,466 | +0.19(+0.74%) |
Apr 05, 2005 | 25.78 | 25.80 | 25.39 | 25.68 | 789,767 | +0.06(+0.24%) |
Apr 04, 2005 | 25.18 | 25.77 | 25.12 | 25.62 | 686,990 | +0.37(+1.46%) |
Apr 01, 2005 | 25.39 | 25.70 | 25.04 | 25.25 | 774,757 | -0.19(-0.73%) |
Mar 31, 2005 | 25.59 | 25.66 | 25.39 | 25.43 | 854,657 | -0.19(-0.73%) |
Mar 30, 2005 | 25.78 | 25.80 | 25.46 | 25.62 | 898,625 | +0.02(+0.07%) |
Mar 29, 2005 | 25.45 | 25.83 | 25.41 | 25.60 | 507,789 | +0.10(+0.41%) |
Mar 28, 2005 | 25.35 | 25.76 | 25.15 | 25.50 | 724,272 | +0.26(+1.02%) |
Mar 24, 2005 | 25.45 | 25.56 | 25.17 | 25.24 | 556,587 | -0.05(-0.21%) |
Mar 23, 2005 | 25.08 | 25.46 | 25.01 | 25.29 | 733,172 | +0.29(+1.17%) |
Mar 22, 2005 | 25.82 | 25.82 | 25.00 | 25.00 | 849,508 | -0.66(-2.57%) |
Mar 21, 2005 | 25.52 | 25.85 | 25.51 | 25.66 | 926,945 | +0.06(+0.23%) |
Mar 18, 2005 | 25.74 | 25.86 | 25.52 | 25.60 | 2,601,824 | -0.22(-0.86%) |
Mar 17, 2005 | 26.05 | 26.05 | 25.67 | 25.83 | 568,983 | -0.08(-0.31%) |
Mar 16, 2005 | 26.06 | 26.18 | 25.83 | 25.91 | 531,649 | -0.20(-0.78%) |
Mar 15, 2005 | 26.81 | 26.82 | 26.10 | 26.11 | 1,073,458 | -0.66(-2.46%) |
Mar 14, 2005 | 26.56 | 26.90 | 26.45 | 26.77 | 632,326 | +0.32(+1.19%) |
Mar 11, 2005 | 26.80 | 26.85 | 26.38 | 26.45 | 796,428 | -0.24(-0.90%) |
Mar 10, 2005 | 26.54 | 26.71 | 26.40 | 26.69 | 541,008 | +0.22(+0.82%) |
Mar 09, 2005 | 26.57 | 26.69 | 26.37 | 26.48 | 751,999 | -0.21(-0.79%) |
Mar 08, 2005 | 26.76 | 26.80 | 26.43 | 26.69 | 644,104 | -0.09(-0.35%) |
Mar 07, 2005 | 26.65 | 26.89 | 26.50 | 26.78 | 553,646 | +0.23(+0.86%) |
Mar 04, 2005 | 26.61 | 26.71 | 26.34 | 26.55 | 607,130 | +0.12(+0.46%) |
Mar 03, 2005 | 26.65 | 26.71 | 26.37 | 26.43 | 853,723 | -0.09(-0.35%) |
Mar 02, 2005 | 26.69 | 26.82 | 26.35 | 26.52 | 815,232 | -0.07(-0.26%) |