Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 22.60 | 22.85 | 22.60 | 22.85 | 4,880 | +0.21(+0.92%) |
May 27, 2005 | 22.63 | 22.64 | 22.63 | 22.64 | 772 | -0.17(-0.72%) |
May 26, 2005 | 22.60 | 22.82 | 22.60 | 22.80 | 5,053 | +0.10(+0.46%) |
May 25, 2005 | 23.32 | 23.32 | 22.70 | 22.70 | 4,366 | -0.56(-2.39%) |
May 24, 2005 | 24.06 | 24.10 | 23.26 | 23.26 | 4,025 | -1.09(-4.46%) |
May 23, 2005 | 23.82 | 24.37 | 23.82 | 24.34 | 8,731 | +0.30(+1.27%) |
May 20, 2005 | 24.00 | 24.12 | 23.95 | 24.04 | 5,792 | +0.12(+0.51%) |
May 19, 2005 | 23.92 | 24.34 | 23.86 | 23.92 | 1,816 | -0.29(-1.19%) |
May 18, 2005 | 24.34 | 24.41 | 24.20 | 24.20 | 5,520 | -0.14(-0.57%) |
May 17, 2005 | 24.12 | 24.34 | 24.00 | 24.34 | 4,163 | +0.23(+0.97%) |
May 16, 2005 | 23.53 | 24.34 | 23.53 | 24.11 | 6,542 | +0.85(+3.66%) |
May 13, 2005 | 23.63 | 23.65 | 23.26 | 23.26 | 11,068 | +0.00(+0.00%) |
May 12, 2005 | 23.39 | 23.47 | 23.25 | 23.26 | 8,149 | -0.22(-0.93%) |
May 11, 2005 | 23.46 | 23.52 | 23.24 | 23.47 | 9,428 | -0.22(-0.92%) |
May 10, 2005 | 23.63 | 23.69 | 23.34 | 23.69 | 8,388 | +0.10(+0.44%) |
May 09, 2005 | 23.47 | 23.63 | 23.30 | 23.59 | 4,138 | -0.11(-0.48%) |
May 06, 2005 | 23.95 | 24.06 | 23.47 | 23.70 | 2,150 | +0.03(+0.11%) |
May 05, 2005 | 23.68 | 23.69 | 23.38 | 23.67 | 1,495 | +0.05(+0.22%) |
May 04, 2005 | 23.30 | 23.69 | 23.30 | 23.62 | 1,763 | +0.19(+0.82%) |
May 03, 2005 | 23.45 | 23.69 | 23.34 | 23.43 | 12,299 | -0.26(-1.10%) |
May 02, 2005 | 23.68 | 23.69 | 23.47 | 23.69 | 3,695 | +0.10(+0.44%) |
Apr 29, 2005 | 23.34 | 23.59 | 23.32 | 23.59 | 4,392 | +0.18(+0.78%) |
Apr 28, 2005 | 23.16 | 23.47 | 23.16 | 23.40 | 3,399 | -0.11(-0.46%) |
Apr 27, 2005 | 23.09 | 23.56 | 23.09 | 23.51 | 4,332 | -0.03(-0.13%) |
Apr 26, 2005 | 23.47 | 23.59 | 23.43 | 23.54 | 13,342 | +0.07(+0.30%) |
Apr 25, 2005 | 23.48 | 23.69 | 23.47 | 23.47 | 3,827 | +0.00(+0.00%) |
Apr 22, 2005 | 23.52 | 23.63 | 23.47 | 23.47 | 6,681 | -0.05(-0.22%) |
Apr 21, 2005 | 23.47 | 23.58 | 23.47 | 23.53 | 5,503 | -0.03(-0.15%) |
Apr 20, 2005 | 23.82 | 23.82 | 23.48 | 23.56 | 37,284 | -0.40(-1.67%) |
Apr 19, 2005 | 24.04 | 24.30 | 23.68 | 23.96 | 2,600 | +0.31(+1.32%) |
Apr 18, 2005 | 23.48 | 23.72 | 23.48 | 23.65 | 55,965 | -0.04(-0.18%) |
Apr 15, 2005 | 23.78 | 23.91 | 23.69 | 23.69 | 4,660 | -0.19(-0.80%) |
Apr 14, 2005 | 23.73 | 24.07 | 23.69 | 23.88 | 6,101 | +0.23(+0.96%) |
Apr 13, 2005 | 24.24 | 24.26 | 23.66 | 23.66 | 49,235 | -0.95(-3.85%) |
Apr 12, 2005 | 24.40 | 24.60 | 24.35 | 24.60 | 1,711 | +0.17(+0.71%) |
Apr 11, 2005 | 24.34 | 24.43 | 24.32 | 24.43 | 4,716 | -0.10(-0.43%) |
Apr 08, 2005 | 24.64 | 24.64 | 24.43 | 24.53 | 5,301 | -0.30(-1.23%) |
Apr 07, 2005 | 24.38 | 24.84 | 24.38 | 24.84 | 3,163 | +0.09(+0.35%) |
Apr 06, 2005 | 24.94 | 24.94 | 24.69 | 24.75 | 2,530 | +0.12(+0.49%) |
Apr 05, 2005 | 24.60 | 24.73 | 24.60 | 24.63 | 2,238 | -0.22(-0.87%) |
Apr 04, 2005 | 24.77 | 24.85 | 24.56 | 24.85 | 2,337 | +0.08(+0.32%) |
Apr 01, 2005 | 25.13 | 25.21 | 24.66 | 24.77 | 22,911 | -0.16(-0.63%) |
Mar 31, 2005 | 24.27 | 24.93 | 24.27 | 24.93 | 13,002 | +0.23(+0.91%) |
Mar 30, 2005 | 24.26 | 25.10 | 24.26 | 24.70 | 7,988 | +0.14(+0.57%) |
Mar 29, 2005 | 24.36 | 25.07 | 24.35 | 24.56 | 11,293 | -0.14(-0.56%) |
Mar 28, 2005 | 24.45 | 25.08 | 24.35 | 24.70 | 32,097 | +0.39(+1.61%) |
Mar 24, 2005 | 24.35 | 24.43 | 24.26 | 24.31 | 11,093 | -0.03(-0.14%) |
Mar 23, 2005 | 24.27 | 24.47 | 24.20 | 24.34 | 8,640 | -0.17(-0.71%) |
Mar 22, 2005 | 24.31 | 24.63 | 24.31 | 24.52 | 2,245 | -0.05(-0.21%) |
Mar 21, 2005 | 24.61 | 24.82 | 24.43 | 24.57 | 6,090 | +0.22(+0.89%) |
Mar 18, 2005 | 24.44 | 24.58 | 24.35 | 24.35 | 19,337 | -0.03(-0.14%) |
Mar 17, 2005 | 24.40 | 24.65 | 24.39 | 24.39 | 4,385 | -0.21(-0.85%) |
Mar 16, 2005 | 24.39 | 24.87 | 24.39 | 24.60 | 4,697 | +0.17(+0.68%) |
Mar 15, 2005 | 24.77 | 24.92 | 24.43 | 24.43 | 3,309 | -0.14(-0.57%) |
Mar 14, 2005 | 24.47 | 24.61 | 24.39 | 24.57 | 15,045 | +0.05(+0.21%) |
Mar 11, 2005 | 24.51 | 24.61 | 24.48 | 24.52 | 7,001 | -0.04(-0.18%) |
Mar 10, 2005 | 24.35 | 24.62 | 24.35 | 24.56 | 4,437 | -0.12(-0.49%) |
Mar 09, 2005 | 24.61 | 24.70 | 24.53 | 24.68 | 3,738 | -0.06(-0.25%) |
Mar 08, 2005 | 24.57 | 25.04 | 24.57 | 24.74 | 3,796 | -0.38(-1.52%) |
Mar 07, 2005 | 25.39 | 25.39 | 24.72 | 25.13 | 5,733 | -0.26(-1.03%) |
Mar 04, 2005 | 25.12 | 25.43 | 25.12 | 25.39 | 11,566 | +0.09(+0.34%) |
Mar 03, 2005 | 25.28 | 25.30 | 25.13 | 25.30 | 2,461 | +0.10(+0.38%) |
Mar 02, 2005 | 25.09 | 25.39 | 24.86 | 25.20 | 1,593 | -0.11(-0.45%) |