Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 25.37 | 25.37 | 24.82 | 25.15 | 135,588 | -0.15(-0.58%) |
May 27, 2005 | 25.29 | 25.39 | 25.04 | 25.29 | 41,467 | +0.00(+0.00%) |
May 26, 2005 | 25.20 | 25.29 | 25.08 | 25.29 | 72,022 | +0.27(+1.08%) |
May 25, 2005 | 25.28 | 25.33 | 24.79 | 25.02 | 147,182 | -0.26(-1.04%) |
May 24, 2005 | 25.29 | 25.34 | 25.11 | 25.28 | 81,025 | +0.07(+0.26%) |
May 23, 2005 | 25.07 | 25.26 | 24.96 | 25.22 | 99,849 | +0.06(+0.23%) |
May 20, 2005 | 24.96 | 25.20 | 24.74 | 25.16 | 118,537 | +0.24(+0.97%) |
May 19, 2005 | 24.99 | 25.12 | 24.76 | 24.92 | 174,737 | -0.21(-0.85%) |
May 18, 2005 | 24.88 | 25.24 | 24.88 | 25.13 | 76,115 | +0.25(+1.00%) |
May 17, 2005 | 24.93 | 24.98 | 24.52 | 24.88 | 85,254 | -0.09(-0.35%) |
May 16, 2005 | 24.58 | 24.98 | 24.52 | 24.97 | 63,429 | +0.39(+1.58%) |
May 13, 2005 | 24.82 | 24.82 | 24.47 | 24.58 | 101,213 | -0.16(-0.65%) |
May 12, 2005 | 24.87 | 24.96 | 24.63 | 24.74 | 109,671 | -0.12(-0.50%) |
May 11, 2005 | 24.82 | 24.91 | 24.49 | 24.87 | 84,981 | +0.02(+0.09%) |
May 10, 2005 | 25.07 | 25.07 | 24.77 | 24.84 | 103,259 | -0.33(-1.31%) |
May 09, 2005 | 25.23 | 25.27 | 25.07 | 25.17 | 138,725 | -0.06(-0.23%) |
May 06, 2005 | 25.51 | 25.53 | 25.15 | 25.23 | 72,841 | -0.18(-0.72%) |
May 05, 2005 | 25.29 | 25.53 | 25.14 | 25.42 | 108,443 | +0.06(+0.23%) |
May 04, 2005 | 25.21 | 25.42 | 25.11 | 25.36 | 103,396 | +0.14(+0.55%) |
May 03, 2005 | 25.37 | 25.50 | 25.09 | 25.22 | 166,825 | -0.15(-0.61%) |
May 02, 2005 | 25.26 | 25.38 | 24.87 | 25.37 | 180,193 | +0.23(+0.90%) |
Apr 29, 2005 | 25.14 | 25.28 | 24.73 | 25.15 | 241,576 | +0.15(+0.62%) |
Apr 28, 2005 | 26.00 | 26.00 | 24.93 | 24.99 | 301,186 | -1.00(-3.86%) |
Apr 27, 2005 | 25.88 | 26.26 | 25.81 | 26.00 | 175,828 | -0.36(-1.36%) |
Apr 26, 2005 | 26.64 | 26.66 | 26.33 | 26.36 | 85,117 | -0.29(-1.07%) |
Apr 25, 2005 | 26.32 | 26.65 | 26.32 | 26.64 | 88,528 | +0.33(+1.25%) |
Apr 22, 2005 | 26.81 | 26.81 | 25.94 | 26.31 | 169,144 | -0.48(-1.81%) |
Apr 21, 2005 | 26.25 | 26.89 | 26.25 | 26.79 | 135,861 | +0.67(+2.58%) |
Apr 20, 2005 | 25.97 | 26.19 | 25.89 | 26.12 | 303,232 | +0.15(+0.59%) |
Apr 19, 2005 | 25.40 | 26.00 | 25.40 | 25.97 | 196,971 | +0.53(+2.07%) |
Apr 18, 2005 | 25.70 | 25.70 | 25.07 | 25.44 | 83,071 | +0.43(+1.70%) |
Apr 15, 2005 | 25.56 | 25.73 | 24.76 | 25.01 | 199,836 | -0.54(-2.09%) |
Apr 14, 2005 | 26.38 | 26.56 | 25.47 | 25.55 | 179,238 | -0.78(-2.95%) |
Apr 13, 2005 | 26.65 | 26.68 | 26.26 | 26.33 | 90,164 | -0.36(-1.35%) |
Apr 12, 2005 | 26.51 | 26.73 | 26.48 | 26.68 | 75,432 | +0.18(+0.66%) |
Apr 11, 2005 | 26.55 | 26.68 | 26.46 | 26.51 | 59,473 | +0.00(+0.00%) |
Apr 08, 2005 | 26.63 | 26.74 | 26.49 | 26.51 | 54,699 | -0.05(-0.19%) |
Apr 07, 2005 | 26.52 | 26.66 | 26.50 | 26.56 | 106,533 | +0.02(+0.08%) |
Apr 06, 2005 | 26.73 | 26.86 | 26.51 | 26.54 | 82,935 | -0.34(-1.28%) |
Apr 05, 2005 | 25.89 | 26.90 | 25.89 | 26.88 | 178,965 | +1.03(+4.00%) |
Apr 04, 2005 | 25.88 | 26.00 | 25.65 | 25.85 | 187,968 | -0.07(-0.28%) |
Apr 01, 2005 | 26.25 | 26.33 | 25.55 | 25.92 | 98,758 | -0.25(-0.95%) |
Mar 31, 2005 | 26.35 | 26.35 | 25.89 | 26.17 | 63,292 | -0.21(-0.81%) |
Mar 30, 2005 | 26.69 | 26.83 | 26.29 | 26.38 | 69,976 | -0.32(-1.18%) |
Mar 29, 2005 | 26.89 | 27.11 | 26.63 | 26.70 | 69,976 | -0.19(-0.71%) |
Mar 28, 2005 | 26.85 | 27.01 | 26.68 | 26.89 | 60,155 | +0.04(+0.16%) |
Mar 24, 2005 | 26.76 | 27.15 | 26.74 | 26.85 | 38,466 | +0.12(+0.47%) |
Mar 23, 2005 | 26.72 | 26.96 | 26.63 | 26.72 | 85,527 | -0.01(-0.03%) |
Mar 22, 2005 | 26.66 | 26.98 | 26.62 | 26.73 | 56,745 | +0.15(+0.55%) |
Mar 21, 2005 | 26.96 | 26.96 | 26.57 | 26.58 | 42,013 | -0.38(-1.41%) |
Mar 18, 2005 | 27.20 | 27.20 | 26.82 | 26.96 | 92,347 | -0.25(-0.92%) |
Mar 17, 2005 | 27.10 | 27.40 | 27.01 | 27.21 | 300,504 | +0.15(+0.54%) |
Mar 16, 2005 | 27.16 | 27.38 | 27.01 | 27.07 | 65,611 | -0.17(-0.62%) |
Mar 15, 2005 | 27.05 | 27.31 | 26.89 | 27.23 | 62,610 | +0.32(+1.17%) |
Mar 14, 2005 | 27.12 | 27.16 | 26.90 | 26.92 | 38,603 | -0.21(-0.76%) |
Mar 11, 2005 | 26.83 | 27.18 | 26.74 | 27.12 | 47,605 | +0.25(+0.93%) |
Mar 10, 2005 | 26.83 | 26.90 | 26.14 | 26.88 | 149,638 | +0.09(+0.33%) |
Mar 09, 2005 | 27.12 | 27.27 | 26.76 | 26.79 | 47,333 | -0.27(-1.00%) |
Mar 08, 2005 | 27.65 | 27.72 | 27.04 | 27.06 | 78,161 | -0.59(-2.15%) |
Mar 07, 2005 | 27.42 | 27.87 | 27.42 | 27.65 | 66,430 | +0.16(+0.59%) |
Mar 04, 2005 | 27.56 | 27.82 | 27.38 | 27.49 | 83,344 | -0.10(-0.35%) |
Mar 03, 2005 | 27.38 | 27.66 | 27.28 | 27.59 | 83,617 | +0.15(+0.56%) |
Mar 02, 2005 | 27.23 | 27.62 | 27.05 | 27.43 | 89,892 | +0.09(+0.32%) |