Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 24.34 | 24.44 | 24.28 | 24.34 | 3,588,668 | -0.04(-0.16%) |
May 27, 2005 | 24.35 | 24.39 | 24.27 | 24.38 | 2,709,161 | +0.19(+0.77%) |
May 26, 2005 | 24.34 | 24.38 | 24.18 | 24.20 | 2,081,378 | -0.11(-0.44%) |
May 25, 2005 | 24.39 | 24.42 | 24.23 | 24.30 | 1,340,085 | -0.06(-0.24%) |
May 24, 2005 | 24.40 | 24.47 | 24.32 | 24.36 | 1,348,047 | +0.16(+0.67%) |
May 23, 2005 | 24.07 | 24.25 | 24.06 | 24.20 | 1,580,173 | -0.04(-0.16%) |
May 20, 2005 | 24.16 | 24.30 | 24.12 | 24.24 | 2,935,162 | -0.18(-0.72%) |
May 19, 2005 | 24.40 | 24.44 | 24.31 | 24.42 | 2,355,561 | -0.21(-0.84%) |
May 18, 2005 | 24.46 | 24.76 | 24.15 | 24.62 | 1,917,440 | +0.22(+0.88%) |
May 17, 2005 | 24.31 | 24.49 | 24.29 | 24.41 | 3,513,334 | +0.08(+0.34%) |
May 16, 2005 | 23.92 | 24.36 | 23.90 | 24.32 | 2,659,959 | +0.07(+0.30%) |
May 13, 2005 | 24.34 | 24.37 | 24.12 | 24.25 | 1,399,290 | -0.22(-0.88%) |
May 12, 2005 | 24.44 | 24.55 | 24.37 | 24.47 | 2,929,037 | -0.04(-0.16%) |
May 11, 2005 | 24.44 | 24.56 | 24.36 | 24.51 | 2,472,951 | -0.09(-0.36%) |
May 10, 2005 | 24.52 | 24.73 | 24.49 | 24.59 | 3,179,742 | -0.34(-1.38%) |
May 09, 2005 | 24.82 | 24.97 | 24.71 | 24.94 | 2,112,614 | +0.12(+0.47%) |
May 06, 2005 | 24.85 | 24.92 | 24.78 | 24.82 | 1,575,682 | -0.13(-0.53%) |
May 05, 2005 | 25.03 | 25.08 | 24.90 | 24.95 | 3,102,571 | -0.23(-0.89%) |
May 04, 2005 | 25.05 | 25.33 | 24.99 | 25.18 | 3,084,809 | +0.17(+0.69%) |
May 03, 2005 | 24.91 | 25.02 | 24.78 | 25.01 | 3,605,001 | +0.39(+1.59%) |
May 02, 2005 | 24.63 | 24.90 | 24.60 | 24.61 | 2,899,639 | -0.15(-0.59%) |
Apr 29, 2005 | 24.92 | 24.97 | 24.48 | 24.76 | 3,488,631 | +0.39(+1.59%) |
Apr 28, 2005 | 24.65 | 24.91 | 24.37 | 24.37 | 8,467,608 | +1.15(+4.96%) |
Apr 27, 2005 | 23.29 | 23.32 | 23.07 | 23.22 | 2,361,686 | +0.31(+1.35%) |
Apr 26, 2005 | 22.70 | 23.06 | 22.65 | 22.91 | 1,891,717 | -0.05(-0.23%) |
Apr 25, 2005 | 22.87 | 22.97 | 22.83 | 22.97 | 1,336,614 | +0.05(+0.23%) |
Apr 22, 2005 | 22.87 | 23.00 | 22.79 | 22.91 | 1,832,103 | -0.17(-0.72%) |
Apr 21, 2005 | 23.00 | 23.20 | 22.87 | 23.08 | 2,434,774 | -0.00(-0.02%) |
Apr 20, 2005 | 23.26 | 23.37 | 23.09 | 23.09 | 1,690,010 | -0.51(-2.16%) |
Apr 19, 2005 | 23.70 | 23.73 | 23.45 | 23.59 | 2,980,281 | +0.39(+1.69%) |
Apr 18, 2005 | 23.48 | 23.57 | 23.12 | 23.20 | 3,278,350 | -0.22(-0.94%) |
Apr 15, 2005 | 23.74 | 23.80 | 23.38 | 23.42 | 6,130,216 | +0.16(+0.67%) |
Apr 14, 2005 | 22.85 | 23.36 | 22.84 | 23.27 | 5,801,728 | +0.43(+1.89%) |
Apr 13, 2005 | 22.64 | 22.92 | 22.56 | 22.84 | 2,890,248 | +0.06(+0.26%) |
Apr 12, 2005 | 22.67 | 22.84 | 22.57 | 22.78 | 2,966,194 | -0.12(-0.53%) |
Apr 11, 2005 | 23.01 | 23.02 | 22.82 | 22.90 | 2,293,906 | +0.35(+1.56%) |
Apr 08, 2005 | 22.56 | 22.65 | 22.45 | 22.55 | 2,957,415 | +0.01(+0.07%) |
Apr 07, 2005 | 22.51 | 22.63 | 22.41 | 22.53 | 3,721,370 | -0.08(-0.37%) |
Apr 06, 2005 | 22.61 | 22.72 | 22.55 | 22.61 | 4,366,302 | -0.01(-0.06%) |
Apr 05, 2005 | 22.62 | 22.75 | 22.20 | 22.63 | 4,794,214 | +0.49(+2.24%) |
Apr 04, 2005 | 22.11 | 22.18 | 22.05 | 22.13 | 4,286,680 | -0.07(-0.31%) |
Apr 01, 2005 | 22.45 | 22.57 | 22.15 | 22.20 | 2,863,911 | -0.29(-1.28%) |
Mar 31, 2005 | 22.55 | 22.61 | 22.41 | 22.49 | 3,512,109 | -0.02(-0.11%) |
Mar 30, 2005 | 22.47 | 22.54 | 22.40 | 22.52 | 4,009,231 | +0.25(+1.12%) |
Mar 29, 2005 | 22.36 | 22.41 | 22.26 | 22.27 | 3,034,382 | -0.23(-1.02%) |
Mar 28, 2005 | 22.78 | 22.78 | 22.47 | 22.50 | 2,653,834 | +0.03(+0.15%) |
Mar 24, 2005 | 22.67 | 22.75 | 22.46 | 22.46 | 5,213,144 | -0.24(-1.08%) |
Mar 23, 2005 | 22.83 | 22.94 | 22.69 | 22.71 | 3,602,959 | -0.11(-0.49%) |
Mar 22, 2005 | 22.99 | 23.09 | 22.80 | 22.82 | 2,365,360 | -0.16(-0.70%) |
Mar 21, 2005 | 22.97 | 23.03 | 22.76 | 22.98 | 2,539,098 | -0.06(-0.28%) |
Mar 18, 2005 | 23.00 | 23.17 | 22.88 | 23.05 | 4,130,704 | -0.39(-1.65%) |
Mar 17, 2005 | 23.73 | 23.78 | 23.36 | 23.43 | 3,369,404 | -0.25(-1.05%) |
Mar 16, 2005 | 23.85 | 23.94 | 23.57 | 23.68 | 1,951,126 | -0.17(-0.72%) |
Mar 15, 2005 | 24.16 | 24.16 | 23.71 | 23.85 | 2,316,363 | +0.12(+0.52%) |
Mar 14, 2005 | 23.51 | 23.76 | 23.51 | 23.73 | 2,502,962 | -0.01(-0.06%) |
Mar 11, 2005 | 23.83 | 23.90 | 23.75 | 23.75 | 2,541,139 | -0.06(-0.25%) |
Mar 10, 2005 | 23.99 | 23.99 | 23.73 | 23.81 | 2,829,205 | +0.33(+1.40%) |
Mar 09, 2005 | 23.88 | 23.91 | 23.47 | 23.48 | 3,239,764 | -0.51(-2.14%) |
Mar 08, 2005 | 24.03 | 24.10 | 23.81 | 23.99 | 2,968,236 | +0.08(+0.35%) |
Mar 07, 2005 | 23.88 | 24.03 | 23.75 | 23.91 | 3,974,116 | -0.08(-0.33%) |
Mar 04, 2005 | 25.34 | 25.43 | 23.67 | 23.99 | 27,530,750 | -0.75(-3.03%) |
Mar 03, 2005 | 24.78 | 24.90 | 24.65 | 24.74 | 3,828,348 | +0.70(+2.89%) |
Mar 02, 2005 | 24.06 | 24.23 | 24.04 | 24.04 | 2,159,366 | -0.07(-0.28%) |