Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 24.96 | 25.20 | 24.91 | 25.20 | 5,800 | +0.20(+0.80%) |
May 27, 2005 | 24.99 | 25.01 | 24.99 | 25.00 | 3,100 | +0.08(+0.32%) |
May 26, 2005 | 24.93 | 24.98 | 24.90 | 24.92 | 5,500 | -0.03(-0.12%) |
May 25, 2005 | 25.00 | 25.00 | 24.95 | 24.95 | 2,800 | -0.06(-0.24%) |
May 24, 2005 | 25.01 | 25.01 | 25.01 | 25.01 | 100 | +0.01(+0.04%) |
May 23, 2005 | 24.85 | 25.12 | 24.85 | 25.00 | 2,600 | +0.05(+0.20%) |
May 20, 2005 | 25.43 | 25.43 | 24.95 | 24.95 | 2,700 | -0.38(-1.50%) |
May 19, 2005 | 25.41 | 25.41 | 25.33 | 25.33 | 1,000 | -0.08(-0.31%) |
May 18, 2005 | 25.30 | 25.41 | 25.30 | 25.41 | 1,100 | +0.23(+0.91%) |
May 17, 2005 | 25.06 | 25.30 | 25.06 | 25.18 | 2,800 | +0.18(+0.72%) |
May 16, 2005 | 25.00 | 25.00 | 25.00 | 25.00 | 200 | +0.00(+0.00%) |
May 13, 2005 | 24.80 | 25.00 | 24.80 | 25.00 | 2,400 | +0.29(+1.17%) |
May 12, 2005 | 24.76 | 24.76 | 24.71 | 24.71 | 200 | +0.00(+0.00%) |
May 11, 2005 | 24.73 | 24.81 | 24.71 | 24.71 | 2,500 | -0.02(-0.08%) |
May 10, 2005 | 24.98 | 24.98 | 24.73 | 24.73 | 1,800 | -0.13(-0.52%) |
May 09, 2005 | 24.70 | 24.86 | 24.62 | 24.86 | 2,600 | +0.05(+0.20%) |
May 06, 2005 | 24.82 | 24.82 | 24.70 | 24.81 | 1,700 | -0.04(-0.16%) |
May 05, 2005 | 24.66 | 24.85 | 24.61 | 24.85 | 4,300 | +0.05(+0.20%) |
May 04, 2005 | 24.79 | 24.80 | 24.65 | 24.80 | 1,200 | +0.04(+0.16%) |
May 03, 2005 | 24.76 | 24.98 | 24.76 | 24.76 | 3,200 | +0.03(+0.12%) |
May 02, 2005 | 24.66 | 24.73 | 24.56 | 24.73 | 1,500 | +0.08(+0.32%) |
Apr 29, 2005 | 24.65 | 24.65 | 24.65 | 24.65 | 800 | +0.00(+0.00%) |
Apr 28, 2005 | 24.63 | 24.65 | 24.63 | 24.65 | 2,400 | +0.05(+0.20%) |
Apr 27, 2005 | 24.63 | 24.63 | 24.46 | 24.60 | 2,900 | +0.10(+0.41%) |
Apr 26, 2005 | 24.40 | 24.50 | 24.34 | 24.50 | 1,000 | +0.00(+0.00%) |
Apr 25, 2005 | 24.41 | 24.51 | 24.41 | 24.50 | 3,000 | +0.14(+0.57%) |
Apr 22, 2005 | 24.63 | 24.64 | 24.30 | 24.36 | 6,700 | -0.27(-1.10%) |
Apr 21, 2005 | 24.63 | 24.63 | 24.60 | 24.63 | 1,800 | -0.01(-0.04%) |
Apr 20, 2005 | 24.64 | 24.64 | 24.51 | 24.64 | 1,800 | +0.19(+0.78%) |
Apr 19, 2005 | 24.64 | 24.65 | 24.31 | 24.45 | 2,900 | -0.08(-0.33%) |
Apr 18, 2005 | 24.31 | 24.67 | 24.31 | 24.53 | 3,300 | +0.13(+0.53%) |
Apr 15, 2005 | 24.25 | 24.40 | 24.25 | 24.40 | 1,400 | +0.00(+0.00%) |
Apr 14, 2005 | 24.65 | 24.65 | 24.40 | 24.40 | 1,700 | -0.18(-0.73%) |
Apr 13, 2005 | 24.65 | 24.67 | 24.58 | 24.58 | 2,500 | +0.03(+0.12%) |
Apr 12, 2005 | 24.40 | 24.59 | 24.40 | 24.55 | 2,100 | +0.05(+0.20%) |
Apr 11, 2005 | 24.35 | 24.50 | 24.31 | 24.50 | 1,000 | +0.00(+0.00%) |
Apr 08, 2005 | 24.36 | 24.50 | 24.36 | 24.50 | 700 | +0.19(+0.78%) |
Apr 07, 2005 | 24.50 | 24.50 | 24.10 | 24.31 | 3,600 | -0.29(-1.18%) |
Apr 06, 2005 | 24.52 | 24.60 | 24.40 | 24.60 | 2,000 | +0.10(+0.41%) |
Apr 05, 2005 | 24.49 | 24.50 | 24.31 | 24.50 | 3,100 | +0.01(+0.04%) |
Apr 04, 2005 | 24.35 | 24.49 | 24.20 | 24.49 | 5,600 | +0.29(+1.20%) |
Apr 01, 2005 | 24.75 | 24.75 | 24.00 | 24.20 | 18,300 | -0.62(-2.50%) |
Mar 31, 2005 | 25.20 | 25.27 | 24.80 | 24.82 | 6,400 | -0.31(-1.23%) |
Mar 30, 2005 | 25.00 | 25.13 | 24.92 | 25.13 | 3,100 | +0.13(+0.52%) |
Mar 29, 2005 | 25.16 | 25.16 | 25.00 | 25.00 | 3,300 | -0.18(-0.71%) |
Mar 28, 2005 | 24.99 | 25.18 | 24.99 | 25.18 | 2,900 | +0.28(+1.12%) |
Mar 24, 2005 | 25.06 | 25.10 | 24.90 | 24.90 | 2,800 | -0.19(-0.76%) |
Mar 23, 2005 | 25.08 | 25.10 | 25.00 | 25.09 | 2,500 | +0.01(+0.04%) |
Mar 22, 2005 | 25.01 | 25.08 | 25.00 | 25.08 | 2,100 | -0.02(-0.08%) |
Mar 21, 2005 | 25.10 | 25.10 | 25.10 | 25.10 | 200 | +0.00(+0.00%) |
Mar 18, 2005 | 25.11 | 25.11 | 25.08 | 25.10 | 500 | +0.03(+0.11%) |
Mar 17, 2005 | 25.07 | 25.07 | 25.04 | 25.07 | 2,600 | -0.08(-0.31%) |
Mar 16, 2005 | 25.39 | 25.39 | 25.15 | 25.15 | 600 | -0.29(-1.14%) |
Mar 15, 2005 | 25.15 | 25.50 | 25.00 | 25.44 | 6,700 | +0.10(+0.39%) |
Mar 14, 2005 | 25.05 | 25.34 | 25.05 | 25.34 | 4,000 | +0.19(+0.76%) |
Mar 11, 2005 | 25.26 | 25.35 | 25.10 | 25.15 | 7,700 | -0.19(-0.75%) |
Mar 10, 2005 | 25.21 | 25.34 | 25.21 | 25.34 | 900 | +0.16(+0.64%) |
Mar 09, 2005 | 25.18 | 25.40 | 25.18 | 25.18 | 2,600 | -0.08(-0.32%) |
Mar 08, 2005 | 25.25 | 25.26 | 25.22 | 25.26 | 500 | +0.00(+0.00%) |
Mar 07, 2005 | 25.20 | 25.26 | 25.20 | 25.26 | 600 | -0.17(-0.67%) |
Mar 04, 2005 | 25.45 | 25.47 | 25.37 | 25.43 | 1,300 | -0.03(-0.12%) |
Mar 03, 2005 | 25.39 | 25.46 | 25.35 | 25.46 | 1,000 | +0.06(+0.24%) |
Mar 02, 2005 | 25.50 | 25.59 | 25.40 | 25.40 | 2,400 | +0.04(+0.16%) |