Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 26.15 | 26.25 | 25.95 | 26.02 | 234,772 | -0.04(-0.13%) |
May 27, 2005 | 26.26 | 26.26 | 25.97 | 26.05 | 93,511 | -0.21(-0.78%) |
May 26, 2005 | 25.60 | 26.34 | 25.53 | 26.26 | 259,423 | +0.74(+2.90%) |
May 25, 2005 | 26.50 | 26.50 | 25.50 | 25.52 | 245,882 | -0.99(-3.73%) |
May 24, 2005 | 26.40 | 26.55 | 26.12 | 26.51 | 256,300 | +0.06(+0.23%) |
May 23, 2005 | 26.47 | 26.49 | 26.16 | 26.45 | 159,731 | +0.02(+0.08%) |
May 20, 2005 | 26.37 | 26.46 | 25.97 | 26.43 | 102,470 | +0.09(+0.34%) |
May 19, 2005 | 26.00 | 26.49 | 25.80 | 26.34 | 207,706 | +0.23(+0.88%) |
May 18, 2005 | 26.25 | 26.34 | 25.90 | 26.11 | 322,500 | -0.09(-0.34%) |
May 17, 2005 | 26.08 | 26.33 | 25.20 | 26.20 | 242,123 | -0.08(-0.30%) |
May 16, 2005 | 25.57 | 26.40 | 25.52 | 26.28 | 282,376 | +0.48(+1.86%) |
May 13, 2005 | 25.23 | 25.84 | 25.00 | 25.80 | 550,464 | +0.76(+3.04%) |
May 12, 2005 | 25.80 | 25.91 | 24.97 | 25.04 | 468,641 | -0.46(-1.80%) |
May 11, 2005 | 24.70 | 26.00 | 24.68 | 25.50 | 958,926 | +0.90(+3.66%) |
May 10, 2005 | 23.42 | 24.70 | 23.42 | 24.60 | 815,957 | +0.90(+3.80%) |
May 09, 2005 | 23.13 | 23.70 | 23.09 | 23.70 | 227,014 | +0.40(+1.72%) |
May 06, 2005 | 23.20 | 23.36 | 22.74 | 23.30 | 205,576 | +0.18(+0.78%) |
May 05, 2005 | 23.25 | 23.32 | 22.87 | 23.12 | 195,694 | -0.18(-0.77%) |
May 04, 2005 | 23.03 | 23.36 | 22.71 | 23.30 | 168,664 | +0.46(+2.01%) |
May 03, 2005 | 23.00 | 23.29 | 22.68 | 22.84 | 173,999 | -0.25(-1.08%) |
May 02, 2005 | 23.00 | 23.21 | 22.73 | 23.09 | 209,528 | +0.25(+1.09%) |
Apr 29, 2005 | 22.79 | 23.00 | 22.10 | 22.84 | 294,929 | +0.19(+0.84%) |
Apr 28, 2005 | 22.84 | 23.28 | 22.65 | 22.65 | 151,034 | -0.30(-1.31%) |
Apr 27, 2005 | 23.09 | 23.27 | 22.87 | 22.95 | 351,128 | -0.26(-1.12%) |
Apr 26, 2005 | 23.02 | 23.57 | 23.02 | 23.21 | 572,286 | +0.30(+1.31%) |
Apr 25, 2005 | 22.90 | 23.51 | 22.67 | 22.91 | 475,323 | -0.10(-0.43%) |
Apr 22, 2005 | 23.32 | 23.73 | 22.80 | 23.01 | 476,605 | -0.36(-1.56%) |
Apr 21, 2005 | 24.00 | 24.02 | 22.15 | 23.38 | 1,242,383 | +1.07(+4.77%) |
Apr 20, 2005 | 22.34 | 23.14 | 22.25 | 22.31 | 485,200 | +0.14(+0.63%) |
Apr 19, 2005 | 20.83 | 22.25 | 20.78 | 22.17 | 492,124 | +1.34(+6.43%) |
Apr 18, 2005 | 20.59 | 21.30 | 20.59 | 20.83 | 372,185 | +0.19(+0.92%) |
Apr 15, 2005 | 21.25 | 21.40 | 20.49 | 20.64 | 290,110 | -0.61(-2.87%) |
Apr 14, 2005 | 22.36 | 22.60 | 21.01 | 21.25 | 455,889 | -1.34(-5.93%) |
Apr 13, 2005 | 22.91 | 23.17 | 22.38 | 22.59 | 397,376 | -0.38(-1.65%) |
Apr 12, 2005 | 23.11 | 23.13 | 22.55 | 22.97 | 183,237 | -0.20(-0.86%) |
Apr 11, 2005 | 23.24 | 23.65 | 23.15 | 23.17 | 130,394 | -0.05(-0.22%) |
Apr 08, 2005 | 23.78 | 24.00 | 23.22 | 23.22 | 124,977 | -0.53(-2.23%) |
Apr 07, 2005 | 23.44 | 23.82 | 23.44 | 23.75 | 189,380 | +0.30(+1.28%) |
Apr 06, 2005 | 23.13 | 24.00 | 23.00 | 23.45 | 253,762 | +0.46(+2.00%) |
Apr 05, 2005 | 23.28 | 23.45 | 22.86 | 22.99 | 198,590 | -0.06(-0.26%) |
Apr 04, 2005 | 23.13 | 23.26 | 22.95 | 23.05 | 329,688 | -0.25(-1.07%) |
Apr 01, 2005 | 22.43 | 23.44 | 22.40 | 23.30 | 401,986 | +0.66(+2.92%) |
Mar 31, 2005 | 23.07 | 23.18 | 22.49 | 22.64 | 279,229 | -0.41(-1.78%) |
Mar 30, 2005 | 22.47 | 23.05 | 22.47 | 23.05 | 196,315 | +0.80(+3.60%) |
Mar 29, 2005 | 22.32 | 22.78 | 22.20 | 22.25 | 241,813 | -0.30(-1.33%) |
Mar 28, 2005 | 22.12 | 22.64 | 22.12 | 22.55 | 278,798 | +0.44(+1.99%) |
Mar 24, 2005 | 22.58 | 22.65 | 22.11 | 22.11 | 301,027 | -0.20(-0.90%) |
Mar 23, 2005 | 21.67 | 22.65 | 21.65 | 22.31 | 260,329 | +0.50(+2.29%) |
Mar 22, 2005 | 21.70 | 22.00 | 21.60 | 21.81 | 347,381 | +0.12(+0.55%) |
Mar 21, 2005 | 21.91 | 22.00 | 21.53 | 21.69 | 361,285 | -0.23(-1.05%) |
Mar 18, 2005 | 22.47 | 22.47 | 21.68 | 21.92 | 388,997 | -0.44(-1.97%) |
Mar 17, 2005 | 22.20 | 22.44 | 21.89 | 22.36 | 204,531 | +0.25(+1.13%) |
Mar 16, 2005 | 22.90 | 23.10 | 21.56 | 22.11 | 947,624 | -0.97(-4.20%) |
Mar 15, 2005 | 23.64 | 23.75 | 23.08 | 23.08 | 178,948 | -0.36(-1.54%) |
Mar 14, 2005 | 23.40 | 23.83 | 23.26 | 23.44 | 217,081 | -0.24(-1.01%) |
Mar 11, 2005 | 24.26 | 24.26 | 23.31 | 23.68 | 256,611 | -0.34(-1.42%) |
Mar 10, 2005 | 23.63 | 24.28 | 23.15 | 24.02 | 259,307 | +0.32(+1.35%) |
Mar 09, 2005 | 23.85 | 24.29 | 23.56 | 23.70 | 191,241 | -0.33(-1.37%) |
Mar 08, 2005 | 23.84 | 24.19 | 23.80 | 24.03 | 392,823 | +0.37(+1.56%) |
Mar 07, 2005 | 22.99 | 23.82 | 22.86 | 23.66 | 270,399 | +0.84(+3.68%) |
Mar 04, 2005 | 22.79 | 23.14 | 22.53 | 22.82 | 443,343 | +0.09(+0.40%) |
Mar 03, 2005 | 23.00 | 23.06 | 22.31 | 22.73 | 440,653 | -0.10(-0.44%) |
Mar 02, 2005 | 23.22 | 23.22 | 22.79 | 22.83 | 407,774 | -0.30(-1.30%) |