Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 24.35 | 24.35 | 24.24 | 24.25 | 19,201 | -0.10(-0.40%) |
May 27, 2005 | 24.32 | 24.39 | 24.30 | 24.35 | 107,529 | +0.03(+0.13%) |
May 26, 2005 | 24.35 | 24.39 | 24.27 | 24.32 | 15,813 | +0.16(+0.68%) |
May 25, 2005 | 24.30 | 24.30 | 24.13 | 24.16 | 86,746 | -0.25(-1.02%) |
May 24, 2005 | 24.38 | 24.43 | 24.29 | 24.40 | 43,373 | -0.04(-0.18%) |
May 23, 2005 | 24.27 | 24.52 | 24.27 | 24.45 | 36,370 | +0.20(+0.84%) |
May 20, 2005 | 24.25 | 24.30 | 24.14 | 24.25 | 41,791 | -0.02(-0.07%) |
May 19, 2005 | 24.26 | 24.31 | 24.16 | 24.26 | 50,602 | +0.05(+0.20%) |
May 18, 2005 | 24.01 | 24.27 | 23.96 | 24.21 | 63,478 | +0.34(+1.41%) |
May 17, 2005 | 23.59 | 23.88 | 23.59 | 23.88 | 73,869 | +0.20(+0.84%) |
May 16, 2005 | 23.38 | 23.70 | 23.38 | 23.68 | 473,038 | +0.27(+1.17%) |
May 13, 2005 | 23.59 | 23.63 | 23.26 | 23.40 | 114,984 | -0.15(-0.62%) |
May 12, 2005 | 23.83 | 23.86 | 23.49 | 23.55 | 148,191 | -0.28(-1.17%) |
May 11, 2005 | 23.68 | 23.83 | 23.55 | 23.83 | 43,373 | +0.20(+0.84%) |
May 10, 2005 | 23.80 | 23.82 | 23.59 | 23.63 | 49,924 | -0.26(-1.09%) |
May 09, 2005 | 23.73 | 23.90 | 23.70 | 23.89 | 14,457 | +0.12(+0.52%) |
May 06, 2005 | 23.80 | 23.86 | 23.71 | 23.77 | 68,222 | +0.05(+0.22%) |
May 05, 2005 | 23.70 | 23.81 | 23.59 | 23.71 | 47,891 | -0.08(-0.32%) |
May 04, 2005 | 23.52 | 23.79 | 23.52 | 23.79 | 63,026 | +0.31(+1.30%) |
May 03, 2005 | 23.56 | 23.63 | 23.43 | 23.48 | 44,728 | -0.15(-0.64%) |
May 02, 2005 | 23.62 | 23.72 | 23.50 | 23.63 | 394,198 | +0.11(+0.45%) |
Apr 29, 2005 | 23.44 | 23.57 | 23.20 | 23.53 | 135,315 | +0.20(+0.85%) |
Apr 28, 2005 | 23.56 | 23.61 | 23.30 | 23.33 | 52,409 | -0.30(-1.26%) |
Apr 27, 2005 | 23.42 | 23.63 | 23.28 | 23.63 | 69,351 | +0.05(+0.23%) |
Apr 26, 2005 | 23.78 | 23.84 | 23.57 | 23.57 | 40,662 | -0.30(-1.24%) |
Apr 25, 2005 | 23.73 | 23.88 | 23.73 | 23.87 | 179,592 | +0.31(+1.32%) |
Apr 22, 2005 | 23.83 | 23.83 | 23.45 | 23.56 | 314,003 | -0.22(-0.91%) |
Apr 21, 2005 | 23.54 | 23.84 | 23.44 | 23.78 | 404,138 | +0.53(+2.29%) |
Apr 20, 2005 | 23.55 | 23.55 | 23.24 | 23.24 | 77,936 | -0.29(-1.24%) |
Apr 19, 2005 | 23.50 | 23.57 | 23.45 | 23.54 | 67,318 | +0.15(+0.62%) |
Apr 18, 2005 | 23.30 | 23.51 | 23.27 | 23.39 | 168,748 | +0.07(+0.30%) |
Apr 15, 2005 | 23.62 | 23.76 | 23.27 | 23.32 | 133,056 | -0.34(-1.44%) |
Apr 14, 2005 | 24.11 | 24.11 | 23.66 | 23.66 | 351,729 | -0.37(-1.53%) |
Apr 13, 2005 | 24.40 | 24.43 | 23.99 | 24.03 | 80,646 | -0.43(-1.74%) |
Apr 12, 2005 | 24.24 | 24.49 | 23.99 | 24.45 | 61,445 | +0.15(+0.62%) |
Apr 11, 2005 | 24.35 | 24.35 | 24.22 | 24.30 | 22,816 | -0.03(-0.11%) |
Apr 08, 2005 | 24.51 | 24.51 | 24.30 | 24.33 | 92,619 | -0.12(-0.51%) |
Apr 07, 2005 | 24.34 | 24.52 | 24.34 | 24.45 | 28,463 | +0.14(+0.56%) |
Apr 06, 2005 | 24.36 | 24.44 | 24.29 | 24.32 | 84,713 | +0.02(+0.09%) |
Apr 05, 2005 | 24.20 | 24.31 | 24.20 | 24.29 | 95,556 | +0.09(+0.38%) |
Apr 04, 2005 | 24.19 | 24.25 | 24.07 | 24.20 | 158,809 | -0.07(-0.27%) |
Apr 01, 2005 | 24.57 | 24.63 | 24.23 | 24.27 | 87,424 | -0.16(-0.65%) |
Mar 31, 2005 | 24.46 | 24.54 | 24.42 | 24.43 | 178,236 | -0.09(-0.38%) |
Mar 30, 2005 | 24.25 | 24.52 | 24.23 | 24.52 | 50,150 | +0.34(+1.39%) |
Mar 29, 2005 | 24.48 | 24.54 | 24.15 | 24.18 | 41,791 | -0.39(-1.59%) |
Mar 28, 2005 | 24.61 | 24.65 | 24.55 | 24.57 | 46,083 | -0.00(-0.02%) |
Mar 24, 2005 | 24.64 | 24.73 | 24.58 | 24.58 | 95,104 | +0.00(+0.00%) |
Mar 23, 2005 | 24.70 | 24.70 | 24.56 | 24.58 | 31,174 | -0.11(-0.45%) |
Mar 22, 2005 | 24.82 | 25.02 | 24.67 | 24.69 | 143,221 | -0.13(-0.54%) |
Mar 21, 2005 | 24.73 | 24.83 | 24.66 | 24.82 | 187,046 | +0.06(+0.25%) |
Mar 18, 2005 | 24.75 | 24.78 | 24.62 | 24.76 | 47,439 | +0.03(+0.11%) |
Mar 17, 2005 | 24.69 | 24.81 | 24.67 | 24.73 | 72,966 | +0.04(+0.16%) |
Mar 16, 2005 | 24.86 | 24.93 | 24.66 | 24.69 | 48,794 | -0.33(-1.31%) |
Mar 15, 2005 | 25.20 | 25.20 | 24.99 | 25.02 | 46,987 | -0.04(-0.16%) |
Mar 14, 2005 | 24.92 | 25.09 | 24.92 | 25.06 | 28,689 | +0.09(+0.37%) |
Mar 11, 2005 | 25.05 | 25.12 | 24.91 | 24.97 | 48,794 | -0.03(-0.12%) |
Mar 10, 2005 | 25.03 | 25.07 | 24.86 | 25.00 | 78,162 | +0.04(+0.16%) |
Mar 09, 2005 | 25.13 | 25.18 | 24.95 | 24.96 | 127,182 | -0.26(-1.02%) |
Mar 08, 2005 | 25.27 | 25.29 | 25.19 | 25.21 | 54,442 | -0.08(-0.30%) |
Mar 07, 2005 | 25.24 | 25.34 | 25.18 | 25.29 | 125,149 | +0.11(+0.42%) |
Mar 04, 2005 | 24.84 | 25.22 | 24.84 | 25.18 | 178,010 | +0.37(+1.48%) |
Mar 03, 2005 | 24.86 | 24.86 | 24.66 | 24.82 | 80,646 | +0.07(+0.27%) |
Mar 02, 2005 | 24.56 | 24.85 | 24.55 | 24.75 | 248,266 | +0.03(+0.13%) |