Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 24.51 | 24.51 | 23.97 | 24.30 | 49,135 | +0.05(+0.20%) |
May 27, 2005 | 23.83 | 24.25 | 23.83 | 24.25 | 53,695 | +0.56(+2.38%) |
May 26, 2005 | 23.64 | 23.76 | 23.57 | 23.69 | 24,273 | +0.18(+0.78%) |
May 25, 2005 | 23.63 | 23.76 | 23.39 | 23.51 | 23,096 | -0.11(-0.46%) |
May 24, 2005 | 23.25 | 23.61 | 23.11 | 23.61 | 24,861 | +0.10(+0.40%) |
May 23, 2005 | 23.56 | 23.56 | 23.36 | 23.52 | 9,415 | -0.07(-0.29%) |
May 20, 2005 | 23.67 | 23.68 | 23.27 | 23.59 | 14,858 | -0.12(-0.52%) |
May 19, 2005 | 23.45 | 23.71 | 23.32 | 23.71 | 13,681 | +0.14(+0.61%) |
May 18, 2005 | 23.32 | 23.76 | 23.32 | 23.57 | 18,977 | +0.52(+2.27%) |
May 17, 2005 | 22.81 | 23.13 | 22.61 | 23.04 | 15,593 | +0.23(+1.01%) |
May 16, 2005 | 22.43 | 23.05 | 22.30 | 22.81 | 54,283 | +0.34(+1.51%) |
May 13, 2005 | 22.57 | 22.57 | 22.34 | 22.47 | 32,217 | -0.18(-0.78%) |
May 12, 2005 | 23.59 | 23.61 | 22.47 | 22.65 | 43,544 | -0.96(-4.06%) |
May 11, 2005 | 23.72 | 23.79 | 23.25 | 23.61 | 19,124 | -0.19(-0.80%) |
May 10, 2005 | 24.21 | 24.21 | 23.79 | 23.80 | 15,005 | -0.67(-2.72%) |
May 09, 2005 | 23.76 | 24.46 | 23.76 | 24.46 | 56,784 | +0.07(+0.28%) |
May 06, 2005 | 24.46 | 24.46 | 24.24 | 24.40 | 17,506 | +0.32(+1.33%) |
May 05, 2005 | 24.17 | 24.34 | 23.69 | 24.08 | 19,565 | -0.03(-0.11%) |
May 04, 2005 | 23.48 | 24.13 | 23.48 | 24.10 | 18,388 | +0.82(+3.53%) |
May 03, 2005 | 22.83 | 23.44 | 22.83 | 23.28 | 61,786 | +0.37(+1.63%) |
May 02, 2005 | 22.67 | 22.91 | 22.59 | 22.91 | 94,298 | +0.33(+1.48%) |
Apr 29, 2005 | 22.77 | 22.86 | 22.13 | 22.57 | 94,150 | +0.02(+0.10%) |
Apr 28, 2005 | 23.21 | 23.21 | 22.55 | 22.55 | 43,839 | -0.83(-3.55%) |
Apr 27, 2005 | 23.21 | 23.38 | 22.98 | 23.38 | 34,865 | +0.10(+0.41%) |
Apr 26, 2005 | 23.31 | 23.45 | 23.18 | 23.29 | 21,036 | -0.05(-0.23%) |
Apr 25, 2005 | 22.86 | 23.38 | 22.86 | 23.34 | 35,306 | +0.57(+2.50%) |
Apr 22, 2005 | 23.11 | 23.11 | 22.77 | 22.77 | 12,651 | -0.22(-0.97%) |
Apr 21, 2005 | 22.70 | 23.10 | 22.70 | 23.00 | 25,155 | +0.46(+2.05%) |
Apr 20, 2005 | 23.08 | 23.14 | 22.47 | 22.53 | 17,359 | -0.45(-1.95%) |
Apr 19, 2005 | 22.28 | 22.98 | 22.28 | 22.98 | 59,579 | +1.09(+5.00%) |
Apr 18, 2005 | 21.53 | 21.89 | 21.45 | 21.89 | 121,219 | +0.19(+0.88%) |
Apr 15, 2005 | 22.38 | 22.39 | 21.70 | 21.70 | 85,177 | -0.80(-3.56%) |
Apr 14, 2005 | 23.73 | 23.73 | 22.36 | 22.50 | 56,343 | -1.16(-4.89%) |
Apr 13, 2005 | 24.37 | 24.37 | 23.55 | 23.66 | 21,036 | -0.14(-0.57%) |
Apr 12, 2005 | 23.35 | 24.03 | 23.17 | 23.79 | 77,233 | +0.31(+1.30%) |
Apr 11, 2005 | 23.76 | 23.76 | 23.32 | 23.49 | 18,535 | +0.09(+0.38%) |
Apr 08, 2005 | 23.49 | 23.70 | 23.36 | 23.40 | 39,278 | -0.27(-1.12%) |
Apr 07, 2005 | 24.10 | 24.10 | 23.33 | 23.66 | 27,215 | +0.41(+1.78%) |
Apr 06, 2005 | 23.34 | 23.45 | 23.18 | 23.25 | 25,891 | +0.00(+0.00%) |
Apr 05, 2005 | 23.59 | 23.76 | 23.25 | 23.25 | 18,535 | +0.00(+0.00%) |
Apr 04, 2005 | 23.30 | 23.30 | 23.13 | 23.25 | 13,828 | -0.39(-1.64%) |
Apr 01, 2005 | 23.83 | 24.05 | 23.49 | 23.64 | 86,648 | +0.52(+2.23%) |
Mar 31, 2005 | 23.04 | 23.34 | 22.97 | 23.12 | 37,071 | +0.29(+1.25%) |
Mar 30, 2005 | 21.88 | 22.91 | 21.88 | 22.83 | 127,545 | +0.88(+4.03%) |
Mar 29, 2005 | 22.98 | 22.99 | 21.85 | 21.95 | 110,480 | -0.83(-3.64%) |
Mar 28, 2005 | 23.15 | 23.15 | 22.67 | 22.78 | 52,665 | -0.26(-1.12%) |
Mar 24, 2005 | 22.94 | 23.31 | 22.87 | 23.04 | 67,082 | +0.37(+1.62%) |
Mar 23, 2005 | 22.99 | 23.25 | 22.64 | 22.67 | 74,290 | -0.15(-0.66%) |
Mar 22, 2005 | 23.87 | 24.14 | 22.72 | 22.82 | 133,282 | -1.02(-4.28%) |
Mar 21, 2005 | 24.28 | 24.28 | 23.72 | 23.84 | 95,327 | -0.44(-1.82%) |
Mar 18, 2005 | 24.81 | 24.81 | 24.19 | 24.28 | 31,040 | -0.48(-1.92%) |
Mar 17, 2005 | 23.54 | 24.93 | 23.54 | 24.76 | 123,573 | +1.05(+4.42%) |
Mar 16, 2005 | 23.54 | 23.87 | 23.44 | 23.71 | 63,110 | +0.15(+0.63%) |
Mar 15, 2005 | 24.24 | 24.24 | 23.40 | 23.56 | 120,189 | -0.57(-2.37%) |
Mar 14, 2005 | 24.47 | 24.47 | 23.80 | 24.13 | 74,143 | -0.44(-1.80%) |
Mar 11, 2005 | 24.97 | 25.35 | 24.57 | 24.57 | 45,604 | -0.26(-1.04%) |
Mar 10, 2005 | 25.22 | 25.22 | 24.54 | 24.83 | 126,221 | -0.52(-2.06%) |
Mar 09, 2005 | 25.83 | 25.97 | 25.25 | 25.36 | 72,966 | -0.67(-2.56%) |
Mar 08, 2005 | 26.61 | 26.61 | 25.97 | 26.02 | 34,865 | -0.39(-1.49%) |
Mar 07, 2005 | 26.36 | 26.75 | 26.35 | 26.42 | 60,462 | +0.14(+0.54%) |
Mar 04, 2005 | 25.93 | 26.48 | 25.93 | 26.27 | 48,840 | +0.50(+1.95%) |
Mar 03, 2005 | 25.69 | 26.10 | 25.42 | 25.77 | 65,758 | +0.25(+0.99%) |
Mar 02, 2005 | 25.12 | 25.73 | 25.02 | 25.52 | 79,145 | +0.14(+0.54%) |