Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 22.71 | 22.74 | 22.59 | 22.73 | 158,438 | +0.16(+0.70%) |
May 27, 2005 | 22.75 | 22.75 | 22.51 | 22.57 | 188,169 | -0.14(-0.61%) |
May 26, 2005 | 22.39 | 22.75 | 22.38 | 22.71 | 164,461 | +0.29(+1.28%) |
May 25, 2005 | 22.38 | 22.58 | 22.34 | 22.43 | 107,984 | +0.01(+0.04%) |
May 24, 2005 | 22.44 | 22.47 | 22.33 | 22.42 | 134,940 | -0.04(-0.17%) |
May 23, 2005 | 22.44 | 22.62 | 22.42 | 22.45 | 100,774 | +0.02(+0.08%) |
May 20, 2005 | 22.29 | 22.59 | 22.25 | 22.44 | 172,815 | +0.04(+0.17%) |
May 19, 2005 | 22.27 | 22.47 | 22.27 | 22.40 | 271,681 | +0.14(+0.62%) |
May 18, 2005 | 22.25 | 22.58 | 22.25 | 22.26 | 349,485 | -0.08(-0.37%) |
May 17, 2005 | 22.24 | 22.49 | 22.17 | 22.34 | 113,191 | +0.05(+0.21%) |
May 16, 2005 | 22.18 | 22.53 | 22.15 | 22.30 | 208,994 | +0.11(+0.50%) |
May 13, 2005 | 22.01 | 22.34 | 22.01 | 22.18 | 98,663 | +0.23(+1.06%) |
May 12, 2005 | 21.92 | 22.31 | 21.92 | 21.95 | 129,419 | +0.03(+0.13%) |
May 11, 2005 | 22.19 | 22.50 | 21.86 | 21.93 | 396,603 | -0.37(-1.66%) |
May 10, 2005 | 22.33 | 22.52 | 22.25 | 22.30 | 124,688 | -0.16(-0.70%) |
May 09, 2005 | 22.54 | 22.84 | 22.31 | 22.45 | 176,492 | -0.21(-0.94%) |
May 06, 2005 | 22.77 | 22.90 | 22.55 | 22.67 | 36,630 | -0.05(-0.20%) |
May 05, 2005 | 22.72 | 22.84 | 22.34 | 22.71 | 126,195 | +0.23(+1.03%) |
May 04, 2005 | 22.41 | 22.87 | 22.35 | 22.48 | 354,283 | -0.05(-0.21%) |
May 03, 2005 | 22.94 | 23.09 | 22.31 | 22.53 | 130,249 | -0.80(-3.42%) |
May 02, 2005 | 22.71 | 23.64 | 22.30 | 23.33 | 221,008 | +0.49(+2.15%) |
Apr 29, 2005 | 23.16 | 23.18 | 22.48 | 22.83 | 273,820 | -0.31(-1.32%) |
Apr 28, 2005 | 24.53 | 24.54 | 22.25 | 23.14 | 783,763 | -1.46(-5.92%) |
Apr 27, 2005 | 24.47 | 24.66 | 24.47 | 24.60 | 86,314 | +0.07(+0.30%) |
Apr 26, 2005 | 24.45 | 24.70 | 24.45 | 24.52 | 97,054 | -0.07(-0.30%) |
Apr 25, 2005 | 24.57 | 24.65 | 24.43 | 24.60 | 71,556 | +0.07(+0.30%) |
Apr 22, 2005 | 24.47 | 24.52 | 24.32 | 24.52 | 267,438 | +0.09(+0.38%) |
Apr 21, 2005 | 24.43 | 24.60 | 24.39 | 24.43 | 788,543 | -0.05(-0.19%) |
Apr 20, 2005 | 24.47 | 24.56 | 24.44 | 24.47 | 627,647 | -0.01(-0.04%) |
Apr 19, 2005 | 24.40 | 24.54 | 24.40 | 24.48 | 115,592 | +0.12(+0.49%) |
Apr 18, 2005 | 24.48 | 24.60 | 24.34 | 24.36 | 200,235 | -0.11(-0.45%) |
Apr 15, 2005 | 24.57 | 24.57 | 24.15 | 24.47 | 321,624 | -0.01(-0.04%) |
Apr 14, 2005 | 24.71 | 24.74 | 24.47 | 24.48 | 293,506 | -0.22(-0.90%) |
Apr 13, 2005 | 24.66 | 24.80 | 24.57 | 24.71 | 261,500 | +0.05(+0.19%) |
Apr 12, 2005 | 24.64 | 24.70 | 24.52 | 24.66 | 413,243 | +0.01(+0.04%) |
Apr 11, 2005 | 24.69 | 24.72 | 24.50 | 24.65 | 273,979 | +0.08(+0.34%) |
Apr 08, 2005 | 24.63 | 24.66 | 24.47 | 24.57 | 204,134 | -0.02(-0.08%) |
Apr 07, 2005 | 24.50 | 24.59 | 24.46 | 24.59 | 377,424 | +0.08(+0.34%) |
Apr 06, 2005 | 24.67 | 24.67 | 24.47 | 24.50 | 114,443 | +0.01(+0.04%) |
Apr 05, 2005 | 24.47 | 24.66 | 24.47 | 24.49 | 390,655 | -0.05(-0.19%) |
Apr 04, 2005 | 24.61 | 24.66 | 24.24 | 24.54 | 247,709 | -0.11(-0.45%) |
Apr 01, 2005 | 24.51 | 24.76 | 24.51 | 24.65 | 746,938 | +0.07(+0.30%) |
Mar 31, 2005 | 24.54 | 24.61 | 24.47 | 24.58 | 1,915,791 | +0.02(+0.08%) |
Mar 30, 2005 | 24.47 | 24.58 | 24.43 | 24.56 | 730,060 | -0.02(-0.08%) |
Mar 29, 2005 | 24.47 | 24.66 | 24.28 | 24.58 | 8,744,535 | -0.06(-0.26%) |
Mar 28, 2005 | 24.15 | 24.83 | 23.51 | 24.64 | 407,062 | +0.57(+2.39%) |
Mar 24, 2005 | 24.73 | 24.73 | 23.78 | 24.07 | 216,580 | -0.39(-1.59%) |
Mar 23, 2005 | 24.31 | 24.54 | 24.04 | 24.46 | 124,310 | +0.35(+1.46%) |
Mar 22, 2005 | 24.10 | 24.34 | 24.06 | 24.10 | 45,592 | -0.10(-0.40%) |
Mar 21, 2005 | 24.01 | 24.31 | 23.97 | 24.20 | 166,421 | +0.19(+0.79%) |
Mar 18, 2005 | 24.10 | 24.17 | 23.42 | 24.01 | 101,089 | +0.01(+0.04%) |
Mar 17, 2005 | 23.83 | 24.23 | 23.69 | 24.00 | 32,645 | +0.35(+1.49%) |
Mar 16, 2005 | 23.41 | 23.96 | 22.34 | 23.65 | 355,545 | +0.16(+0.67%) |
Mar 15, 2005 | 24.04 | 24.15 | 23.45 | 23.49 | 178,100 | -0.55(-2.28%) |
Mar 14, 2005 | 25.82 | 25.95 | 23.93 | 24.04 | 314,714 | -1.99(-7.66%) |
Mar 11, 2005 | 26.50 | 26.88 | 26.00 | 26.03 | 43,570 | -0.31(-1.16%) |
Mar 10, 2005 | 25.97 | 26.96 | 25.97 | 26.34 | 43,691 | +0.23(+0.89%) |
Mar 09, 2005 | 27.14 | 27.14 | 25.69 | 26.11 | 43,114 | -0.70(-2.59%) |
Mar 08, 2005 | 25.96 | 27.84 | 25.96 | 26.80 | 229,219 | +0.77(+2.96%) |
Mar 07, 2005 | 27.53 | 27.70 | 25.82 | 26.03 | 47,467 | -1.66(-5.99%) |
Mar 04, 2005 | 28.18 | 28.18 | 27.68 | 27.69 | 27,701 | -0.08(-0.30%) |
Mar 03, 2005 | 27.36 | 27.81 | 27.36 | 27.78 | 23,701 | +0.06(+0.20%) |
Mar 02, 2005 | 27.48 | 27.87 | 27.45 | 27.72 | 30,097 | +0.02(+0.07%) |