Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 25.26 | 25.31 | 25.06 | 25.17 | 241,310 | -0.04(-0.15%) |
May 27, 2005 | 25.22 | 25.35 | 25.08 | 25.21 | 87,692 | +0.00(+0.00%) |
May 26, 2005 | 25.28 | 25.41 | 25.08 | 25.21 | 222,070 | +0.16(+0.62%) |
May 25, 2005 | 25.36 | 25.36 | 24.88 | 25.05 | 319,200 | -0.43(-1.68%) |
May 24, 2005 | 25.63 | 25.80 | 25.28 | 25.48 | 206,650 | -0.15(-0.58%) |
May 23, 2005 | 25.42 | 25.86 | 25.42 | 25.63 | 171,074 | +0.07(+0.29%) |
May 20, 2005 | 25.58 | 25.68 | 24.92 | 25.56 | 163,320 | +0.07(+0.26%) |
May 19, 2005 | 25.65 | 25.77 | 25.20 | 25.49 | 427,131 | -0.61(-2.33%) |
May 18, 2005 | 25.67 | 26.11 | 25.62 | 26.10 | 204,760 | +0.43(+1.67%) |
May 17, 2005 | 25.47 | 25.76 | 25.37 | 25.67 | 201,275 | -0.08(-0.32%) |
May 16, 2005 | 25.12 | 25.75 | 25.12 | 25.75 | 167,460 | +0.59(+2.35%) |
May 13, 2005 | 24.99 | 25.31 | 24.58 | 25.16 | 210,582 | +0.33(+1.31%) |
May 12, 2005 | 25.17 | 25.55 | 24.60 | 24.83 | 175,769 | -0.34(-1.35%) |
May 11, 2005 | 25.17 | 25.53 | 24.74 | 25.17 | 145,990 | +0.10(+0.38%) |
May 10, 2005 | 25.22 | 25.32 | 24.89 | 25.08 | 172,518 | -0.38(-1.48%) |
May 09, 2005 | 25.14 | 25.56 | 24.99 | 25.45 | 136,216 | +0.24(+0.97%) |
May 06, 2005 | 25.37 | 25.53 | 25.01 | 25.21 | 184,120 | -0.01(-0.03%) |
May 05, 2005 | 25.10 | 25.56 | 24.96 | 25.22 | 358,690 | +0.05(+0.21%) |
May 04, 2005 | 24.77 | 25.17 | 24.43 | 25.17 | 259,071 | +0.57(+2.32%) |
May 03, 2005 | 24.58 | 24.80 | 24.38 | 24.60 | 384,617 | -0.03(-0.12%) |
May 02, 2005 | 24.52 | 24.68 | 24.39 | 24.62 | 359,148 | +0.29(+1.19%) |
Apr 29, 2005 | 23.68 | 24.71 | 23.51 | 24.34 | 388,121 | +0.72(+3.04%) |
Apr 28, 2005 | 23.69 | 24.06 | 23.41 | 23.62 | 385,108 | -0.19(-0.78%) |
Apr 27, 2005 | 23.14 | 24.28 | 23.14 | 23.80 | 390,786 | +0.48(+2.06%) |
Apr 26, 2005 | 23.36 | 23.54 | 23.14 | 23.32 | 478,530 | -0.18(-0.76%) |
Apr 25, 2005 | 22.98 | 23.65 | 22.98 | 23.50 | 408,332 | +0.58(+2.52%) |
Apr 22, 2005 | 23.94 | 23.94 | 22.82 | 22.92 | 573,147 | -1.14(-4.74%) |
Apr 21, 2005 | 24.00 | 24.37 | 23.67 | 24.06 | 261,694 | +0.27(+1.12%) |
Apr 20, 2005 | 23.77 | 24.02 | 23.66 | 23.80 | 479,308 | -0.21(-0.89%) |
Apr 19, 2005 | 23.60 | 24.03 | 23.59 | 24.01 | 316,080 | +0.47(+2.01%) |
Apr 18, 2005 | 22.80 | 23.84 | 22.58 | 23.54 | 458,043 | +0.85(+3.75%) |
Apr 15, 2005 | 22.39 | 22.80 | 21.85 | 22.69 | 451,286 | +0.30(+1.32%) |
Apr 14, 2005 | 23.73 | 23.79 | 22.34 | 22.39 | 525,572 | -1.34(-5.65%) |
Apr 13, 2005 | 23.70 | 24.06 | 23.66 | 23.73 | 200,970 | -0.14(-0.59%) |
Apr 12, 2005 | 23.21 | 24.24 | 22.94 | 23.87 | 231,438 | +0.62(+2.68%) |
Apr 11, 2005 | 23.74 | 23.76 | 23.25 | 23.25 | 242,204 | -0.34(-1.44%) |
Apr 08, 2005 | 23.97 | 24.06 | 23.58 | 23.59 | 164,390 | -0.50(-2.09%) |
Apr 07, 2005 | 24.22 | 24.37 | 23.93 | 24.09 | 93,159 | -0.12(-0.49%) |
Apr 06, 2005 | 24.37 | 24.65 | 24.20 | 24.21 | 101,901 | +0.10(+0.43%) |
Apr 05, 2005 | 24.31 | 24.36 | 23.93 | 24.11 | 153,029 | -0.01(-0.03%) |
Apr 04, 2005 | 23.31 | 24.33 | 23.28 | 24.11 | 234,593 | +0.90(+3.89%) |
Apr 01, 2005 | 23.58 | 23.91 | 23.00 | 23.21 | 271,901 | -0.11(-0.48%) |
Mar 31, 2005 | 23.52 | 23.65 | 23.23 | 23.32 | 458,547 | -0.04(-0.17%) |
Mar 30, 2005 | 23.29 | 23.43 | 23.18 | 23.36 | 234,262 | +0.23(+1.01%) |
Mar 29, 2005 | 23.74 | 24.14 | 23.09 | 23.13 | 243,248 | -0.56(-2.34%) |
Mar 28, 2005 | 23.69 | 23.84 | 23.52 | 23.68 | 112,250 | +0.17(+0.72%) |
Mar 24, 2005 | 24.14 | 24.14 | 23.51 | 23.51 | 211,050 | -0.34(-1.43%) |
Mar 23, 2005 | 23.90 | 24.28 | 23.74 | 23.86 | 180,533 | -0.19(-0.77%) |
Mar 22, 2005 | 24.69 | 24.77 | 23.99 | 24.04 | 106,549 | -0.73(-2.93%) |
Mar 21, 2005 | 24.89 | 24.91 | 24.48 | 24.77 | 127,411 | -0.02(-0.09%) |
Mar 18, 2005 | 24.88 | 24.88 | 24.28 | 24.79 | 699,920 | +0.11(+0.45%) |
Mar 17, 2005 | 24.54 | 24.88 | 24.14 | 24.68 | 494,529 | +0.58(+2.43%) |
Mar 16, 2005 | 24.53 | 24.53 | 23.99 | 24.09 | 319,945 | -0.34(-1.39%) |
Mar 15, 2005 | 25.40 | 25.54 | 24.34 | 24.43 | 426,530 | -0.93(-3.65%) |
Mar 14, 2005 | 25.39 | 25.82 | 25.24 | 25.36 | 196,892 | +0.13(+0.53%) |
Mar 11, 2005 | 25.83 | 25.97 | 25.14 | 25.22 | 143,284 | -0.47(-1.84%) |
Mar 10, 2005 | 25.87 | 26.17 | 25.57 | 25.70 | 127,912 | -0.30(-1.17%) |
Mar 09, 2005 | 26.83 | 26.83 | 25.91 | 26.00 | 163,437 | -0.56(-2.09%) |
Mar 08, 2005 | 26.66 | 26.84 | 26.54 | 26.56 | 139,140 | -0.16(-0.61%) |
Mar 07, 2005 | 26.95 | 27.28 | 26.71 | 26.72 | 123,559 | -0.30(-1.12%) |
Mar 04, 2005 | 26.77 | 27.32 | 26.39 | 27.02 | 138,179 | +0.50(+1.87%) |
Mar 03, 2005 | 26.83 | 26.84 | 26.28 | 26.53 | 102,539 | -0.06(-0.22%) |
Mar 02, 2005 | 26.64 | 27.19 | 26.50 | 26.59 | 164,323 | -0.16(-0.61%) |