Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 25.14 | 25.24 | 25.01 | 25.15 | 603,815 | +0.06(+0.23%) |
May 27, 2005 | 24.81 | 25.12 | 24.61 | 25.09 | 336,490 | +0.33(+1.32%) |
May 26, 2005 | 24.83 | 24.86 | 24.66 | 24.76 | 139,975 | -0.04(-0.15%) |
May 25, 2005 | 24.65 | 24.85 | 24.59 | 24.80 | 409,908 | +0.07(+0.29%) |
May 24, 2005 | 24.96 | 24.96 | 24.67 | 24.72 | 337,313 | -0.23(-0.93%) |
May 23, 2005 | 24.75 | 25.05 | 24.74 | 24.96 | 277,206 | +0.21(+0.85%) |
May 20, 2005 | 24.72 | 24.75 | 24.43 | 24.75 | 270,893 | +0.02(+0.09%) |
May 19, 2005 | 24.66 | 24.78 | 24.54 | 24.72 | 299,574 | +0.07(+0.27%) |
May 18, 2005 | 24.48 | 24.86 | 24.43 | 24.66 | 259,503 | +0.11(+0.45%) |
May 17, 2005 | 24.27 | 24.62 | 24.17 | 24.55 | 345,135 | +0.15(+0.63%) |
May 16, 2005 | 24.24 | 24.45 | 24.20 | 24.40 | 250,034 | +0.17(+0.69%) |
May 13, 2005 | 24.38 | 24.56 | 24.03 | 24.23 | 372,444 | -0.11(-0.45%) |
May 12, 2005 | 24.46 | 24.62 | 24.29 | 24.34 | 324,139 | -0.12(-0.51%) |
May 11, 2005 | 24.42 | 24.48 | 24.21 | 24.46 | 426,787 | +0.05(+0.21%) |
May 10, 2005 | 24.43 | 24.45 | 24.24 | 24.41 | 423,357 | -0.06(-0.24%) |
May 09, 2005 | 24.45 | 24.54 | 24.27 | 24.47 | 339,097 | -0.02(-0.09%) |
May 06, 2005 | 24.52 | 24.74 | 24.34 | 24.49 | 317,689 | +0.05(+0.21%) |
May 05, 2005 | 24.40 | 24.72 | 24.29 | 24.44 | 417,593 | +0.07(+0.27%) |
May 04, 2005 | 24.08 | 24.41 | 23.95 | 24.38 | 579,937 | +0.30(+1.24%) |
May 03, 2005 | 24.00 | 24.21 | 23.83 | 24.08 | 432,277 | +0.08(+0.33%) |
May 02, 2005 | 24.18 | 24.30 | 23.81 | 24.00 | 648,004 | -0.17(-0.72%) |
Apr 29, 2005 | 24.01 | 24.23 | 23.86 | 24.17 | 765,610 | +0.27(+1.13%) |
Apr 28, 2005 | 24.08 | 24.15 | 23.78 | 23.90 | 622,341 | -0.29(-1.20%) |
Apr 27, 2005 | 23.99 | 24.30 | 23.80 | 24.19 | 710,993 | +0.17(+0.70%) |
Apr 26, 2005 | 24.05 | 24.43 | 23.89 | 24.03 | 822,150 | -0.02(-0.09%) |
Apr 25, 2005 | 23.88 | 24.05 | 23.83 | 24.05 | 1,302,595 | +0.17(+0.73%) |
Apr 22, 2005 | 23.97 | 24.01 | 23.50 | 23.87 | 1,483,191 | -0.39(-1.62%) |
Apr 21, 2005 | 23.25 | 24.41 | 23.21 | 24.27 | 2,430,221 | +1.34(+5.85%) |
Apr 20, 2005 | 23.18 | 23.28 | 22.74 | 22.92 | 506,244 | -0.17(-0.76%) |
Apr 19, 2005 | 22.86 | 23.10 | 22.86 | 23.10 | 540,552 | +0.31(+1.38%) |
Apr 18, 2005 | 22.85 | 23.07 | 22.61 | 22.79 | 590,367 | +0.42(+1.86%) |
Apr 15, 2005 | 22.59 | 22.60 | 22.28 | 22.37 | 440,099 | -0.23(-1.00%) |
Apr 14, 2005 | 23.25 | 23.25 | 22.56 | 22.60 | 478,798 | -0.68(-2.91%) |
Apr 13, 2005 | 23.34 | 23.38 | 23.03 | 23.27 | 599,973 | -0.18(-0.78%) |
Apr 12, 2005 | 23.50 | 23.79 | 23.17 | 23.46 | 1,188,144 | +0.21(+0.91%) |
Apr 11, 2005 | 23.28 | 23.32 | 23.05 | 23.25 | 407,987 | +0.03(+0.13%) |
Apr 08, 2005 | 23.30 | 23.30 | 23.07 | 23.22 | 455,606 | -0.08(-0.34%) |
Apr 07, 2005 | 23.31 | 23.34 | 23.16 | 23.30 | 672,293 | -0.06(-0.25%) |
Apr 06, 2005 | 23.34 | 23.49 | 23.28 | 23.35 | 267,600 | +0.01(+0.03%) |
Apr 05, 2005 | 23.11 | 23.37 | 23.06 | 23.35 | 413,064 | +0.26(+1.14%) |
Apr 04, 2005 | 22.92 | 23.17 | 22.84 | 23.09 | 251,955 | +0.15(+0.64%) |
Apr 01, 2005 | 23.35 | 23.49 | 22.72 | 22.94 | 480,033 | -0.23(-0.98%) |
Mar 31, 2005 | 23.11 | 23.55 | 23.10 | 23.17 | 425,827 | -0.02(-0.09%) |
Mar 30, 2005 | 22.79 | 23.27 | 22.79 | 23.19 | 523,947 | +0.48(+2.12%) |
Mar 29, 2005 | 23.03 | 23.13 | 22.60 | 22.71 | 403,184 | -0.28(-1.20%) |
Mar 28, 2005 | 22.82 | 23.11 | 22.77 | 22.98 | 449,705 | +0.15(+0.64%) |
Mar 24, 2005 | 22.96 | 23.06 | 22.75 | 22.84 | 320,022 | -0.05(-0.22%) |
Mar 23, 2005 | 22.90 | 23.03 | 22.80 | 22.89 | 253,739 | -0.12(-0.51%) |
Mar 22, 2005 | 22.90 | 23.18 | 22.88 | 23.00 | 332,235 | +0.05(+0.22%) |
Mar 21, 2005 | 23.12 | 23.12 | 22.87 | 22.95 | 191,848 | -0.17(-0.72%) |
Mar 18, 2005 | 23.21 | 23.48 | 22.91 | 23.12 | 425,827 | -0.08(-0.35%) |
Mar 17, 2005 | 23.43 | 23.52 | 23.14 | 23.20 | 200,905 | -0.26(-1.09%) |
Mar 16, 2005 | 23.55 | 23.65 | 23.31 | 23.46 | 258,131 | -0.31(-1.32%) |
Mar 15, 2005 | 23.81 | 23.98 | 23.68 | 23.77 | 214,491 | -0.06(-0.24%) |
Mar 14, 2005 | 23.65 | 23.95 | 23.64 | 23.83 | 191,299 | +0.24(+1.02%) |
Mar 11, 2005 | 23.61 | 23.87 | 23.57 | 23.59 | 192,123 | -0.09(-0.40%) |
Mar 10, 2005 | 23.70 | 23.89 | 23.58 | 23.68 | 198,710 | -0.01(-0.03%) |
Mar 09, 2005 | 24.02 | 24.08 | 23.69 | 23.69 | 214,080 | -0.32(-1.34%) |
Mar 08, 2005 | 24.16 | 24.32 | 23.90 | 24.01 | 209,139 | -0.13(-0.54%) |
Mar 07, 2005 | 24.29 | 24.38 | 24.08 | 24.14 | 277,343 | -0.15(-0.60%) |
Mar 04, 2005 | 24.23 | 24.48 | 24.19 | 24.29 | 307,259 | +0.16(+0.66%) |
Mar 03, 2005 | 24.16 | 24.41 | 24.10 | 24.13 | 434,198 | -0.02(-0.09%) |
Mar 02, 2005 | 24.08 | 24.18 | 23.96 | 24.15 | 482,915 | +0.02(+0.09%) |