Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 25.65 | 25.80 | 25.26 | 25.74 | 80,421 | +0.12(+0.47%) |
May 27, 2005 | 25.80 | 25.95 | 25.29 | 25.62 | 69,765 | -0.27(-1.04%) |
May 26, 2005 | 25.50 | 26.61 | 25.50 | 25.89 | 194,032 | +0.27(+1.05%) |
May 25, 2005 | 25.05 | 25.65 | 24.90 | 25.62 | 143,272 | +0.33(+1.30%) |
May 24, 2005 | 25.26 | 25.47 | 25.08 | 25.29 | 82,066 | +0.09(+0.36%) |
May 23, 2005 | 24.45 | 25.98 | 24.18 | 25.20 | 242,474 | +0.75(+3.07%) |
May 20, 2005 | 24.45 | 24.51 | 23.97 | 24.45 | 60,825 | +0.18(+0.74%) |
May 19, 2005 | 24.30 | 26.10 | 23.91 | 24.27 | 322,094 | +0.06(+0.25%) |
May 18, 2005 | 23.40 | 24.21 | 23.40 | 24.21 | 205,466 | +0.96(+4.13%) |
May 17, 2005 | 22.86 | 23.40 | 22.80 | 23.25 | 126,956 | +0.12(+0.52%) |
May 16, 2005 | 22.65 | 23.25 | 22.50 | 23.13 | 168,222 | +0.69(+3.07%) |
May 13, 2005 | 21.90 | 22.95 | 21.60 | 22.44 | 176,132 | +0.69(+3.17%) |
May 12, 2005 | 21.66 | 22.38 | 21.60 | 21.75 | 118,812 | +0.03(+0.14%) |
May 11, 2005 | 22.50 | 22.74 | 21.63 | 21.72 | 126,826 | -0.63(-2.82%) |
May 10, 2005 | 22.65 | 22.80 | 22.26 | 22.35 | 86,060 | -0.24(-1.06%) |
May 09, 2005 | 22.89 | 23.28 | 22.35 | 22.59 | 255,469 | -0.27(-1.18%) |
May 06, 2005 | 22.35 | 22.92 | 22.11 | 22.86 | 99,546 | +0.60(+2.70%) |
May 05, 2005 | 21.78 | 22.89 | 21.66 | 22.26 | 209,680 | +0.33(+1.50%) |
May 04, 2005 | 21.90 | 22.17 | 21.33 | 21.93 | 196,984 | +0.12(+0.55%) |
May 03, 2005 | 21.36 | 22.20 | 21.00 | 21.81 | 241,919 | +0.13(+0.62%) |
May 02, 2005 | 23.10 | 23.19 | 20.70 | 21.68 | 464,260 | -1.43(-6.17%) |
Apr 29, 2005 | 24.51 | 24.96 | 22.77 | 23.10 | 685,359 | +0.06(+0.26%) |
Apr 28, 2005 | 23.34 | 24.42 | 23.01 | 23.04 | 193,698 | -0.45(-1.92%) |
Apr 27, 2005 | 22.80 | 23.73 | 22.53 | 23.49 | 216,727 | +0.57(+2.49%) |
Apr 26, 2005 | 23.52 | 24.12 | 22.92 | 22.92 | 157,202 | -0.78(-3.29%) |
Apr 25, 2005 | 23.58 | 23.76 | 23.34 | 23.70 | 66,836 | +0.24(+1.02%) |
Apr 22, 2005 | 24.03 | 24.33 | 23.22 | 23.46 | 128,600 | -0.63(-2.62%) |
Apr 21, 2005 | 23.52 | 24.33 | 23.52 | 24.09 | 178,109 | +0.84(+3.61%) |
Apr 20, 2005 | 24.30 | 24.48 | 23.16 | 23.25 | 178,952 | -0.78(-3.25%) |
Apr 19, 2005 | 23.16 | 24.12 | 22.65 | 24.03 | 238,541 | +1.05(+4.57%) |
Apr 18, 2005 | 22.50 | 23.28 | 22.50 | 22.98 | 180,314 | +0.48(+2.13%) |
Apr 15, 2005 | 23.34 | 23.37 | 22.50 | 22.50 | 254,689 | -0.78(-3.35%) |
Apr 14, 2005 | 23.79 | 24.03 | 23.22 | 23.28 | 135,061 | -0.45(-1.90%) |
Apr 13, 2005 | 24.06 | 24.30 | 23.70 | 23.73 | 198,467 | -0.51(-2.10%) |
Apr 12, 2005 | 23.94 | 24.42 | 23.76 | 24.24 | 163,486 | +0.42(+1.76%) |
Apr 11, 2005 | 23.94 | 24.24 | 23.58 | 23.82 | 166,093 | -0.21(-0.87%) |
Apr 08, 2005 | 24.60 | 25.05 | 23.85 | 24.03 | 213,829 | -0.40(-1.66%) |
Apr 07, 2005 | 24.00 | 24.72 | 23.94 | 24.43 | 128,973 | +0.34(+1.43%) |
Apr 06, 2005 | 24.00 | 24.48 | 23.70 | 24.09 | 237,158 | +0.39(+1.65%) |
Apr 05, 2005 | 24.24 | 24.45 | 23.55 | 23.70 | 157,224 | -0.30(-1.25%) |
Apr 04, 2005 | 23.91 | 24.33 | 23.79 | 24.00 | 101,475 | -0.09(-0.37%) |
Apr 01, 2005 | 24.75 | 24.93 | 23.79 | 24.09 | 170,274 | -0.36(-1.47%) |
Mar 31, 2005 | 24.60 | 24.60 | 23.85 | 24.45 | 121,705 | +0.18(+0.74%) |
Mar 30, 2005 | 23.16 | 24.48 | 23.16 | 24.27 | 219,014 | +1.36(+5.96%) |
Mar 29, 2005 | 24.00 | 24.18 | 22.65 | 22.91 | 232,794 | -1.09(-4.56%) |
Mar 28, 2005 | 24.30 | 24.54 | 23.79 | 24.00 | 175,316 | -0.09(-0.37%) |
Mar 24, 2005 | 24.06 | 24.84 | 23.91 | 24.09 | 125,644 | +0.00(+0.00%) |
Mar 23, 2005 | 24.42 | 24.90 | 24.00 | 24.09 | 159,560 | -0.14(-0.56%) |
Mar 22, 2005 | 24.78 | 25.02 | 24.00 | 24.23 | 241,655 | -0.46(-1.88%) |
Mar 21, 2005 | 24.18 | 24.84 | 23.73 | 24.69 | 218,107 | +0.63(+2.62%) |
Mar 18, 2005 | 24.48 | 24.78 | 23.52 | 24.06 | 423,357 | -0.48(-1.96%) |
Mar 17, 2005 | 25.17 | 25.59 | 24.45 | 24.54 | 203,192 | -0.72(-2.85%) |
Mar 16, 2005 | 25.59 | 25.95 | 24.99 | 25.26 | 178,060 | -0.45(-1.75%) |
Mar 15, 2005 | 27.09 | 27.11 | 25.53 | 25.71 | 203,571 | -1.38(-5.09%) |
Mar 14, 2005 | 27.18 | 27.51 | 26.73 | 27.09 | 115,694 | +0.03(+0.11%) |
Mar 11, 2005 | 26.70 | 27.42 | 26.70 | 27.06 | 151,082 | +0.27(+1.01%) |
Mar 10, 2005 | 26.88 | 27.30 | 26.52 | 26.79 | 238,572 | -0.30(-1.11%) |
Mar 09, 2005 | 27.60 | 28.05 | 26.88 | 27.09 | 304,689 | -0.69(-2.48%) |
Mar 08, 2005 | 28.20 | 28.53 | 27.63 | 27.78 | 139,945 | -0.48(-1.70%) |
Mar 07, 2005 | 28.23 | 29.10 | 28.23 | 28.26 | 118,445 | -0.18(-0.63%) |
Mar 04, 2005 | 28.71 | 28.95 | 28.05 | 28.44 | 110,766 | +0.09(+0.32%) |
Mar 03, 2005 | 28.80 | 28.95 | 28.17 | 28.35 | 146,938 | -0.21(-0.74%) |
Mar 02, 2005 | 28.74 | 29.04 | 28.27 | 28.56 | 131,020 | -0.33(-1.14%) |