Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 24.14 | 24.16 | 23.92 | 23.92 | 116,874 | -0.22(-0.92%) |
May 27, 2005 | 24.03 | 24.20 | 23.94 | 24.14 | 38,958 | +0.11(+0.45%) |
May 26, 2005 | 23.79 | 24.06 | 23.71 | 24.03 | 146,289 | +0.24(+1.03%) |
May 25, 2005 | 24.02 | 24.02 | 23.52 | 23.79 | 71,249 | -0.23(-0.96%) |
May 24, 2005 | 24.02 | 24.09 | 23.74 | 24.02 | 91,381 | -0.10(-0.41%) |
May 23, 2005 | 24.09 | 24.36 | 24.02 | 24.12 | 142,498 | +0.10(+0.41%) |
May 20, 2005 | 24.40 | 24.40 | 23.90 | 24.02 | 167,991 | -0.37(-1.51%) |
May 19, 2005 | 24.16 | 24.39 | 24.09 | 24.39 | 207,341 | +0.22(+0.92%) |
May 18, 2005 | 23.75 | 24.29 | 23.75 | 24.16 | 224,467 | +0.51(+2.17%) |
May 17, 2005 | 23.70 | 23.79 | 23.63 | 23.65 | 132,301 | -0.16(-0.67%) |
May 16, 2005 | 23.51 | 24.09 | 23.51 | 23.81 | 141,321 | +0.36(+1.53%) |
May 13, 2005 | 23.83 | 24.06 | 23.09 | 23.45 | 100,925 | -0.41(-1.73%) |
May 12, 2005 | 24.55 | 24.71 | 23.80 | 23.87 | 105,501 | -0.61(-2.50%) |
May 11, 2005 | 24.55 | 24.71 | 24.09 | 24.48 | 105,108 | -0.07(-0.28%) |
May 10, 2005 | 25.32 | 25.32 | 24.32 | 24.55 | 207,864 | -0.90(-3.55%) |
May 09, 2005 | 24.90 | 25.46 | 24.65 | 25.45 | 78,177 | +0.48(+1.93%) |
May 06, 2005 | 25.05 | 25.17 | 24.80 | 24.97 | 64,451 | +0.05(+0.21%) |
May 05, 2005 | 25.02 | 25.13 | 24.75 | 24.91 | 99,095 | -0.12(-0.49%) |
May 04, 2005 | 24.70 | 25.04 | 24.67 | 25.04 | 109,161 | +0.45(+1.84%) |
May 03, 2005 | 24.49 | 24.78 | 24.32 | 24.58 | 228,781 | +0.09(+0.37%) |
May 02, 2005 | 24.00 | 24.49 | 24.00 | 24.49 | 190,738 | +0.50(+2.10%) |
Apr 29, 2005 | 23.93 | 24.09 | 23.79 | 23.99 | 302,514 | +0.11(+0.48%) |
Apr 28, 2005 | 24.10 | 24.19 | 23.87 | 23.87 | 218,323 | -0.22(-0.92%) |
Apr 27, 2005 | 24.25 | 24.25 | 23.87 | 24.09 | 296,762 | -0.15(-0.63%) |
Apr 26, 2005 | 24.48 | 24.70 | 24.09 | 24.25 | 205,380 | -0.31(-1.25%) |
Apr 25, 2005 | 24.32 | 24.77 | 24.30 | 24.55 | 235,579 | +0.23(+0.94%) |
Apr 22, 2005 | 23.75 | 24.58 | 23.72 | 24.32 | 335,197 | +0.75(+3.18%) |
Apr 21, 2005 | 23.22 | 23.90 | 23.22 | 23.57 | 154,002 | +0.55(+2.39%) |
Apr 20, 2005 | 23.54 | 23.80 | 22.98 | 23.02 | 142,759 | -0.52(-2.21%) |
Apr 19, 2005 | 23.18 | 23.63 | 23.16 | 23.54 | 89,159 | +0.45(+1.95%) |
Apr 18, 2005 | 22.99 | 23.22 | 22.79 | 23.09 | 125,372 | +0.15(+0.63%) |
Apr 15, 2005 | 23.38 | 23.52 | 22.83 | 22.95 | 313,888 | -0.52(-2.22%) |
Apr 14, 2005 | 23.71 | 23.71 | 23.25 | 23.47 | 151,257 | -0.24(-1.03%) |
Apr 13, 2005 | 24.23 | 24.23 | 23.48 | 23.71 | 154,002 | -0.63(-2.58%) |
Apr 12, 2005 | 24.13 | 24.45 | 23.56 | 24.34 | 112,168 | +0.21(+0.86%) |
Apr 11, 2005 | 24.09 | 24.32 | 23.67 | 24.13 | 154,917 | +0.09(+0.38%) |
Apr 08, 2005 | 24.59 | 24.59 | 23.90 | 24.04 | 102,624 | -0.40(-1.63%) |
Apr 07, 2005 | 24.16 | 24.48 | 24.02 | 24.44 | 186,816 | +0.41(+1.69%) |
Apr 06, 2005 | 23.86 | 24.36 | 23.86 | 24.03 | 188,516 | +0.18(+0.77%) |
Apr 05, 2005 | 23.64 | 24.06 | 23.64 | 23.85 | 177,534 | +0.18(+0.78%) |
Apr 04, 2005 | 23.48 | 23.80 | 23.48 | 23.67 | 609,866 | +0.26(+1.11%) |
Apr 01, 2005 | 23.75 | 24.00 | 23.39 | 23.41 | 160,800 | -0.21(-0.91%) |
Mar 31, 2005 | 23.79 | 23.96 | 23.42 | 23.62 | 192,830 | -0.21(-0.87%) |
Mar 30, 2005 | 22.99 | 24.27 | 22.99 | 23.83 | 235,579 | +1.03(+4.53%) |
Mar 29, 2005 | 24.15 | 24.15 | 22.45 | 22.79 | 499,528 | -1.35(-5.61%) |
Mar 28, 2005 | 24.36 | 24.60 | 24.07 | 24.15 | 137,661 | -0.17(-0.69%) |
Mar 24, 2005 | 24.29 | 24.61 | 24.09 | 24.32 | 76,086 | +0.15(+0.60%) |
Mar 23, 2005 | 24.18 | 24.60 | 24.07 | 24.17 | 100,925 | -0.04(-0.16%) |
Mar 22, 2005 | 24.67 | 24.94 | 24.16 | 24.21 | 108,507 | -0.46(-1.86%) |
Mar 21, 2005 | 24.71 | 24.71 | 24.26 | 24.67 | 75,040 | -0.02(-0.06%) |
Mar 18, 2005 | 24.74 | 24.77 | 24.44 | 24.68 | 232,965 | -0.04(-0.15%) |
Mar 17, 2005 | 24.78 | 24.94 | 24.55 | 24.72 | 67,980 | +0.00(+0.00%) |
Mar 16, 2005 | 24.94 | 25.14 | 24.65 | 24.72 | 98,572 | -0.22(-0.89%) |
Mar 15, 2005 | 24.90 | 25.39 | 24.86 | 24.94 | 114,129 | +0.12(+0.49%) |
Mar 14, 2005 | 24.91 | 25.04 | 24.72 | 24.82 | 40,788 | -0.09(-0.37%) |
Mar 11, 2005 | 24.67 | 24.94 | 24.63 | 24.91 | 87,721 | +0.28(+1.15%) |
Mar 10, 2005 | 25.09 | 25.20 | 24.61 | 24.63 | 98,179 | -0.61(-2.42%) |
Mar 09, 2005 | 25.43 | 25.55 | 25.22 | 25.24 | 98,833 | -0.26(-1.02%) |
Mar 08, 2005 | 25.57 | 25.73 | 25.27 | 25.50 | 118,443 | -0.07(-0.27%) |
Mar 07, 2005 | 25.62 | 25.74 | 25.37 | 25.57 | 510,640 | -0.05(-0.21%) |
Mar 04, 2005 | 25.26 | 25.97 | 25.20 | 25.62 | 100,010 | +0.28(+1.09%) |
Mar 03, 2005 | 25.40 | 25.59 | 25.27 | 25.35 | 152,564 | +0.00(+0.00%) |
Mar 02, 2005 | 25.24 | 25.51 | 25.10 | 25.35 | 122,234 | +0.11(+0.42%) |