Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 25.28 | 25.38 | 25.19 | 25.29 | 87,848 | -0.03(-0.13%) |
May 27, 2005 | 25.26 | 25.33 | 25.15 | 25.32 | 157,227 | -0.10(-0.38%) |
May 26, 2005 | 25.60 | 25.78 | 25.26 | 25.42 | 190,908 | +0.00(+0.00%) |
May 25, 2005 | 25.38 | 25.43 | 25.24 | 25.42 | 199,289 | -0.10(-0.38%) |
May 24, 2005 | 25.46 | 25.57 | 25.36 | 25.51 | 79,157 | -0.13(-0.50%) |
May 23, 2005 | 25.50 | 25.72 | 25.50 | 25.64 | 104,611 | +0.30(+1.19%) |
May 20, 2005 | 25.26 | 25.40 | 25.13 | 25.34 | 125,565 | -0.15(-0.58%) |
May 19, 2005 | 25.20 | 25.66 | 25.14 | 25.49 | 155,520 | +1.34(+5.55%) |
May 18, 2005 | 23.83 | 24.32 | 23.71 | 24.15 | 98,558 | +0.29(+1.22%) |
May 17, 2005 | 23.74 | 23.90 | 23.70 | 23.86 | 63,015 | +0.10(+0.41%) |
May 16, 2005 | 23.61 | 23.81 | 23.55 | 23.76 | 49,512 | +0.03(+0.14%) |
May 13, 2005 | 23.84 | 23.87 | 23.64 | 23.73 | 49,667 | -0.24(-0.99%) |
May 12, 2005 | 23.98 | 24.03 | 23.83 | 23.97 | 57,582 | -0.21(-0.85%) |
May 11, 2005 | 24.36 | 24.37 | 24.15 | 24.17 | 157,848 | -0.41(-1.65%) |
May 10, 2005 | 24.52 | 24.68 | 24.46 | 24.58 | 71,241 | +0.03(+0.13%) |
May 09, 2005 | 24.52 | 24.64 | 24.46 | 24.55 | 75,742 | -0.32(-1.27%) |
May 06, 2005 | 24.84 | 24.93 | 24.76 | 24.86 | 36,163 | -0.10(-0.41%) |
May 05, 2005 | 24.97 | 25.02 | 24.88 | 24.97 | 49,512 | +0.00(+0.00%) |
May 04, 2005 | 24.74 | 24.97 | 24.71 | 24.97 | 79,622 | +0.20(+0.81%) |
May 03, 2005 | 24.62 | 24.85 | 24.60 | 24.77 | 48,115 | -0.04(-0.16%) |
May 02, 2005 | 24.61 | 24.90 | 24.61 | 24.81 | 43,769 | -0.01(-0.05%) |
Apr 29, 2005 | 24.70 | 24.84 | 24.68 | 24.82 | 70,620 | +0.43(+1.74%) |
Apr 28, 2005 | 24.48 | 24.52 | 24.33 | 24.39 | 38,802 | -0.14(-0.55%) |
Apr 27, 2005 | 24.46 | 24.54 | 24.35 | 24.53 | 58,979 | +0.01(+0.05%) |
Apr 26, 2005 | 24.58 | 24.68 | 24.44 | 24.52 | 55,720 | -0.33(-1.32%) |
Apr 25, 2005 | 24.76 | 24.95 | 24.46 | 24.84 | 62,860 | -0.08(-0.31%) |
Apr 22, 2005 | 24.86 | 24.97 | 24.70 | 24.92 | 80,398 | +0.38(+1.55%) |
Apr 21, 2005 | 24.56 | 24.64 | 24.34 | 24.54 | 86,296 | +0.15(+0.63%) |
Apr 20, 2005 | 24.53 | 24.64 | 24.37 | 24.39 | 90,332 | -0.34(-1.38%) |
Apr 19, 2005 | 24.64 | 24.77 | 24.60 | 24.73 | 52,461 | +0.21(+0.87%) |
Apr 18, 2005 | 24.53 | 24.62 | 24.42 | 24.52 | 72,172 | -0.02(-0.08%) |
Apr 15, 2005 | 24.66 | 24.83 | 24.52 | 24.53 | 82,882 | +0.01(+0.05%) |
Apr 14, 2005 | 24.61 | 24.66 | 24.42 | 24.52 | 64,567 | -0.45(-1.81%) |
Apr 13, 2005 | 24.99 | 25.09 | 24.90 | 24.97 | 65,188 | -0.09(-0.36%) |
Apr 12, 2005 | 24.86 | 25.06 | 24.65 | 25.06 | 107,715 | +0.06(+0.26%) |
Apr 11, 2005 | 25.10 | 25.10 | 24.91 | 25.00 | 97,627 | -0.10(-0.41%) |
Apr 08, 2005 | 24.99 | 25.19 | 24.91 | 25.10 | 79,933 | -0.10(-0.41%) |
Apr 07, 2005 | 25.03 | 25.42 | 25.02 | 25.20 | 53,857 | +0.23(+0.90%) |
Apr 06, 2005 | 24.98 | 25.19 | 24.92 | 24.98 | 88,469 | -0.24(-0.97%) |
Apr 05, 2005 | 25.20 | 25.32 | 25.13 | 25.22 | 70,465 | +0.05(+0.18%) |
Apr 04, 2005 | 25.29 | 25.33 | 25.10 | 25.18 | 77,760 | -0.28(-1.09%) |
Apr 01, 2005 | 25.84 | 25.98 | 25.41 | 25.46 | 81,174 | +0.37(+1.46%) |
Mar 31, 2005 | 25.42 | 25.42 | 25.06 | 25.09 | 43,303 | -0.38(-1.49%) |
Mar 30, 2005 | 25.39 | 25.58 | 25.36 | 25.47 | 72,017 | +0.52(+2.09%) |
Mar 29, 2005 | 25.06 | 25.22 | 24.93 | 24.95 | 74,966 | +0.09(+0.36%) |
Mar 28, 2005 | 24.84 | 25.04 | 24.83 | 24.86 | 54,013 | -0.10(-0.39%) |
Mar 24, 2005 | 24.97 | 25.13 | 24.91 | 24.95 | 112,837 | +0.66(+2.70%) |
Mar 23, 2005 | 24.39 | 24.59 | 24.29 | 24.30 | 74,811 | -0.08(-0.34%) |
Mar 22, 2005 | 24.50 | 24.83 | 24.32 | 24.38 | 88,004 | -0.11(-0.45%) |
Mar 21, 2005 | 24.48 | 24.55 | 24.19 | 24.49 | 68,292 | +0.01(+0.03%) |
Mar 18, 2005 | 24.64 | 24.68 | 24.44 | 24.48 | 48,115 | -0.16(-0.65%) |
Mar 17, 2005 | 24.81 | 24.81 | 24.64 | 24.64 | 62,394 | -0.08(-0.31%) |
Mar 16, 2005 | 25.00 | 25.06 | 24.72 | 24.72 | 43,303 | -0.12(-0.49%) |
Mar 15, 2005 | 25.00 | 25.00 | 24.73 | 24.84 | 108,957 | -0.25(-1.00%) |
Mar 14, 2005 | 25.03 | 25.19 | 24.97 | 25.09 | 80,864 | -0.19(-0.74%) |
Mar 11, 2005 | 25.37 | 25.39 | 25.20 | 25.28 | 81,174 | -0.14(-0.53%) |
Mar 10, 2005 | 25.55 | 25.55 | 25.27 | 25.42 | 102,283 | -0.27(-1.05%) |
Mar 09, 2005 | 25.67 | 25.84 | 25.62 | 25.69 | 187,183 | +0.01(+0.02%) |
Mar 08, 2005 | 25.71 | 25.87 | 25.64 | 25.68 | 106,319 | +0.21(+0.81%) |
Mar 07, 2005 | 25.46 | 25.60 | 25.40 | 25.48 | 88,004 | -0.32(-1.25%) |
Mar 04, 2005 | 25.77 | 26.01 | 25.73 | 25.80 | 79,157 | +0.06(+0.25%) |
Mar 03, 2005 | 25.80 | 25.84 | 25.64 | 25.73 | 50,908 | -0.37(-1.41%) |
Mar 02, 2005 | 26.05 | 26.17 | 26.00 | 26.10 | 72,638 | -0.20(-0.76%) |