Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 25.37 | 25.37 | 24.23 | 24.31 | 194,100 | -1.10(-4.32%) |
May 27, 2005 | 25.78 | 25.79 | 25.15 | 25.41 | 60,094 | -0.37(-1.45%) |
May 26, 2005 | 24.38 | 25.78 | 24.38 | 25.78 | 125,089 | +1.31(+5.35%) |
May 25, 2005 | 24.09 | 24.84 | 24.08 | 24.48 | 117,012 | +0.01(+0.03%) |
May 24, 2005 | 23.82 | 25.36 | 23.41 | 24.47 | 129,376 | +0.98(+4.15%) |
May 23, 2005 | 21.49 | 23.91 | 21.15 | 23.49 | 112,235 | +2.20(+10.31%) |
May 20, 2005 | 21.37 | 21.47 | 21.15 | 21.30 | 27,536 | -0.31(-1.43%) |
May 19, 2005 | 21.35 | 21.71 | 21.30 | 21.60 | 32,880 | +0.46(+2.19%) |
May 18, 2005 | 21.35 | 21.45 | 20.97 | 21.14 | 93,711 | +0.15(+0.74%) |
May 17, 2005 | 21.62 | 21.62 | 20.95 | 20.99 | 58,742 | -0.41(-1.90%) |
May 16, 2005 | 21.71 | 22.34 | 21.26 | 21.39 | 44,162 | -0.48(-2.19%) |
May 13, 2005 | 22.45 | 22.51 | 21.55 | 21.87 | 28,339 | -0.58(-2.57%) |
May 12, 2005 | 22.01 | 22.45 | 22.01 | 22.45 | 22,709 | +0.54(+2.49%) |
May 11, 2005 | 21.32 | 22.03 | 21.05 | 21.91 | 35,770 | +0.46(+2.16%) |
May 10, 2005 | 21.42 | 21.58 | 20.98 | 21.44 | 29,941 | -0.41(-1.90%) |
May 09, 2005 | 21.35 | 21.90 | 21.29 | 21.86 | 31,103 | +0.34(+1.59%) |
May 06, 2005 | 22.00 | 22.01 | 21.41 | 21.52 | 24,818 | -0.34(-1.56%) |
May 05, 2005 | 21.87 | 22.00 | 21.55 | 21.86 | 35,164 | -0.10(-0.44%) |
May 04, 2005 | 21.17 | 21.95 | 20.99 | 21.95 | 41,930 | +0.71(+3.33%) |
May 03, 2005 | 21.38 | 21.43 | 21.00 | 21.25 | 43,368 | -0.23(-1.06%) |
May 02, 2005 | 21.73 | 21.82 | 21.37 | 21.47 | 58,502 | -0.36(-1.64%) |
Apr 29, 2005 | 21.37 | 21.88 | 21.37 | 21.83 | 33,503 | +0.54(+2.52%) |
Apr 28, 2005 | 21.85 | 21.85 | 21.16 | 21.30 | 56,369 | -0.23(-1.06%) |
Apr 27, 2005 | 21.63 | 23.00 | 20.77 | 21.52 | 38,070 | -0.73(-3.29%) |
Apr 26, 2005 | 23.17 | 23.17 | 21.91 | 22.26 | 44,190 | -1.13(-4.85%) |
Apr 25, 2005 | 22.16 | 23.48 | 21.88 | 23.39 | 45,099 | +1.34(+6.07%) |
Apr 22, 2005 | 23.65 | 23.65 | 21.98 | 22.05 | 44,049 | -1.71(-7.19%) |
Apr 21, 2005 | 22.83 | 23.87 | 22.66 | 23.76 | 29,435 | +1.41(+6.33%) |
Apr 20, 2005 | 23.18 | 23.18 | 22.07 | 22.34 | 53,066 | -0.68(-2.97%) |
Apr 19, 2005 | 22.78 | 23.36 | 22.74 | 23.03 | 82,079 | +0.40(+1.76%) |
Apr 18, 2005 | 22.65 | 22.87 | 22.16 | 22.63 | 32,690 | -0.01(-0.04%) |
Apr 15, 2005 | 22.45 | 23.13 | 22.45 | 22.64 | 44,328 | +0.16(+0.72%) |
Apr 14, 2005 | 22.65 | 23.00 | 22.47 | 22.47 | 54,234 | -0.41(-1.79%) |
Apr 13, 2005 | 22.98 | 23.36 | 22.77 | 22.89 | 49,881 | +0.08(+0.34%) |
Apr 12, 2005 | 23.54 | 24.28 | 21.88 | 22.81 | 182,701 | -1.02(-4.30%) |
Apr 11, 2005 | 23.72 | 24.32 | 23.68 | 23.83 | 30,816 | -0.11(-0.48%) |
Apr 08, 2005 | 24.98 | 24.98 | 23.84 | 23.95 | 27,584 | -0.79(-3.19%) |
Apr 07, 2005 | 24.25 | 24.83 | 24.25 | 24.74 | 18,133 | +0.55(+2.29%) |
Apr 06, 2005 | 24.76 | 24.76 | 24.17 | 24.18 | 44,675 | -0.23(-0.93%) |
Apr 05, 2005 | 24.28 | 24.74 | 24.27 | 24.41 | 30,686 | -0.09(-0.36%) |
Apr 04, 2005 | 23.83 | 24.74 | 23.83 | 24.50 | 24,768 | +0.51(+2.14%) |
Apr 01, 2005 | 24.81 | 25.17 | 23.75 | 23.99 | 57,067 | -0.65(-2.64%) |
Mar 31, 2005 | 24.80 | 26.36 | 24.35 | 24.64 | 90,252 | -0.43(-1.72%) |
Mar 30, 2005 | 24.04 | 25.12 | 24.04 | 25.07 | 25,083 | +1.26(+5.29%) |
Mar 29, 2005 | 24.40 | 25.35 | 23.81 | 23.81 | 19,749 | -0.84(-3.40%) |
Mar 28, 2005 | 24.53 | 24.96 | 24.48 | 24.65 | 14,028 | -0.13(-0.53%) |
Mar 24, 2005 | 24.47 | 25.04 | 24.13 | 24.78 | 14,399 | +0.50(+2.04%) |
Mar 23, 2005 | 24.64 | 25.14 | 24.26 | 24.28 | 45,371 | -0.88(-3.49%) |
Mar 22, 2005 | 25.52 | 25.52 | 24.79 | 25.16 | 32,866 | -0.12(-0.48%) |
Mar 21, 2005 | 25.43 | 25.43 | 25.00 | 25.28 | 34,000 | +0.28(+1.11%) |
Mar 18, 2005 | 25.61 | 25.61 | 24.55 | 25.00 | 123,680 | -0.55(-2.16%) |
Mar 17, 2005 | 25.31 | 25.60 | 24.95 | 25.56 | 20,216 | -0.11(-0.44%) |
Mar 16, 2005 | 25.04 | 25.67 | 25.04 | 25.67 | 16,526 | +0.15(+0.57%) |
Mar 15, 2005 | 26.00 | 26.00 | 25.52 | 25.52 | 18,953 | -0.22(-0.85%) |
Mar 14, 2005 | 25.97 | 26.09 | 25.39 | 25.74 | 43,429 | +0.37(+1.44%) |
Mar 11, 2005 | 24.96 | 25.46 | 24.80 | 25.38 | 75,783 | +0.40(+1.60%) |
Mar 10, 2005 | 25.43 | 25.43 | 24.82 | 24.98 | 34,680 | -0.23(-0.90%) |
Mar 09, 2005 | 25.17 | 25.39 | 24.87 | 25.21 | 58,997 | -0.26(-1.02%) |
Mar 08, 2005 | 25.61 | 25.68 | 25.21 | 25.47 | 42,729 | -0.47(-1.82%) |
Mar 07, 2005 | 26.01 | 26.04 | 25.94 | 25.94 | 38,405 | -0.12(-0.47%) |
Mar 04, 2005 | 26.00 | 26.06 | 25.61 | 26.06 | 34,278 | +0.31(+1.20%) |
Mar 03, 2005 | 25.73 | 25.91 | 25.35 | 25.75 | 28,933 | +0.24(+0.92%) |
Mar 02, 2005 | 25.49 | 26.22 | 25.49 | 25.52 | 29,524 | -0.33(-1.26%) |