Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 24.06 | 24.14 | 23.77 | 23.83 | 68,710 | -0.03(-0.14%) |
May 27, 2005 | 24.02 | 24.06 | 23.77 | 23.87 | 46,073 | +0.02(+0.07%) |
May 26, 2005 | 23.15 | 23.93 | 23.15 | 23.85 | 69,964 | +0.27(+1.13%) |
May 25, 2005 | 23.58 | 24.05 | 23.44 | 23.58 | 81,192 | -0.42(-1.75%) |
May 24, 2005 | 23.67 | 24.13 | 23.67 | 24.00 | 112,373 | +0.02(+0.07%) |
May 23, 2005 | 23.92 | 23.99 | 23.78 | 23.99 | 98,015 | +0.06(+0.25%) |
May 20, 2005 | 23.99 | 24.01 | 23.67 | 23.93 | 83,441 | -0.09(-0.36%) |
May 19, 2005 | 23.77 | 24.04 | 23.73 | 24.01 | 76,629 | +0.05(+0.21%) |
May 18, 2005 | 23.93 | 24.04 | 23.62 | 23.96 | 100,121 | +0.09(+0.40%) |
May 17, 2005 | 23.07 | 23.87 | 22.76 | 23.87 | 211,651 | +0.51(+2.20%) |
May 16, 2005 | 22.97 | 23.36 | 22.97 | 23.35 | 77,190 | +0.33(+1.41%) |
May 13, 2005 | 23.21 | 23.29 | 22.80 | 23.03 | 63,844 | -0.20(-0.85%) |
May 12, 2005 | 23.31 | 23.54 | 23.04 | 23.22 | 124,393 | -0.09(-0.37%) |
May 11, 2005 | 23.16 | 23.32 | 22.70 | 23.31 | 85,503 | +0.21(+0.93%) |
May 10, 2005 | 23.08 | 23.33 | 22.88 | 23.10 | 108,325 | -0.26(-1.10%) |
May 09, 2005 | 23.31 | 23.35 | 22.98 | 23.35 | 96,694 | +0.13(+0.55%) |
May 06, 2005 | 22.87 | 23.27 | 22.59 | 23.22 | 97,132 | +0.51(+2.26%) |
May 05, 2005 | 22.90 | 22.91 | 22.44 | 22.71 | 99,779 | -0.24(-1.05%) |
May 04, 2005 | 22.70 | 23.16 | 22.54 | 22.95 | 83,379 | +0.14(+0.60%) |
May 03, 2005 | 22.64 | 23.05 | 22.61 | 22.81 | 78,101 | +0.02(+0.08%) |
May 02, 2005 | 22.56 | 22.92 | 22.30 | 22.80 | 63,312 | +0.29(+1.29%) |
Apr 29, 2005 | 22.68 | 22.79 | 22.28 | 22.50 | 81,283 | -0.15(-0.68%) |
Apr 28, 2005 | 22.94 | 23.02 | 22.50 | 22.66 | 187,743 | -0.31(-1.34%) |
Apr 27, 2005 | 22.55 | 23.45 | 22.55 | 22.97 | 168,894 | +0.19(+0.83%) |
Apr 26, 2005 | 22.56 | 23.09 | 21.68 | 22.78 | 274,537 | -0.51(-2.21%) |
Apr 25, 2005 | 23.51 | 23.59 | 23.10 | 23.29 | 276,641 | -0.09(-0.40%) |
Apr 22, 2005 | 24.45 | 24.45 | 23.24 | 23.39 | 252,007 | -0.87(-3.60%) |
Apr 21, 2005 | 23.50 | 24.26 | 23.45 | 24.26 | 109,665 | +0.71(+3.02%) |
Apr 20, 2005 | 23.88 | 24.28 | 23.43 | 23.55 | 115,611 | -0.43(-1.79%) |
Apr 19, 2005 | 23.61 | 23.98 | 23.36 | 23.98 | 74,306 | +0.20(+0.83%) |
Apr 18, 2005 | 23.35 | 23.94 | 23.12 | 23.78 | 89,124 | +0.41(+1.76%) |
Apr 15, 2005 | 23.97 | 24.27 | 23.37 | 23.37 | 87,850 | -0.63(-2.61%) |
Apr 14, 2005 | 24.12 | 24.46 | 23.97 | 23.99 | 74,344 | -0.17(-0.71%) |
Apr 13, 2005 | 24.65 | 24.73 | 24.17 | 24.17 | 60,751 | -0.65(-2.62%) |
Apr 12, 2005 | 24.31 | 25.02 | 23.99 | 24.82 | 59,698 | +0.40(+1.65%) |
Apr 11, 2005 | 24.73 | 24.73 | 24.32 | 24.41 | 99,219 | -0.36(-1.45%) |
Apr 08, 2005 | 25.02 | 25.02 | 24.73 | 24.77 | 111,152 | -0.14(-0.55%) |
Apr 07, 2005 | 24.95 | 25.15 | 24.66 | 24.91 | 88,603 | +0.01(+0.03%) |
Apr 06, 2005 | 24.90 | 25.28 | 24.90 | 24.90 | 71,250 | -0.09(-0.38%) |
Apr 05, 2005 | 24.75 | 25.09 | 24.54 | 25.00 | 74,141 | +0.47(+1.92%) |
Apr 04, 2005 | 24.30 | 24.76 | 24.30 | 24.53 | 65,155 | +0.03(+0.14%) |
Apr 01, 2005 | 24.79 | 25.10 | 24.28 | 24.49 | 84,785 | -0.18(-0.73%) |
Mar 31, 2005 | 25.04 | 25.09 | 24.41 | 24.67 | 133,226 | -0.36(-1.44%) |
Mar 30, 2005 | 24.73 | 25.24 | 24.49 | 25.03 | 138,361 | +0.37(+1.49%) |
Mar 29, 2005 | 25.03 | 25.49 | 24.49 | 24.66 | 128,802 | -0.71(-2.80%) |
Mar 28, 2005 | 25.31 | 25.50 | 24.92 | 25.37 | 82,548 | +0.31(+1.23%) |
Mar 24, 2005 | 25.45 | 25.45 | 25.01 | 25.07 | 53,739 | -0.21(-0.81%) |
Mar 23, 2005 | 25.13 | 25.61 | 25.13 | 25.27 | 55,852 | -0.08(-0.30%) |
Mar 22, 2005 | 25.46 | 25.65 | 25.25 | 25.35 | 80,994 | -0.19(-0.74%) |
Mar 21, 2005 | 25.50 | 25.55 | 24.94 | 25.54 | 94,163 | +0.26(+1.02%) |
Mar 18, 2005 | 24.86 | 25.80 | 24.65 | 25.28 | 782,510 | +0.31(+1.24%) |
Mar 17, 2005 | 25.07 | 25.18 | 24.63 | 24.97 | 147,503 | +0.12(+0.48%) |
Mar 16, 2005 | 24.85 | 25.34 | 24.82 | 24.85 | 82,785 | -0.06(-0.24%) |
Mar 15, 2005 | 25.37 | 25.45 | 24.89 | 24.91 | 110,966 | -0.25(-0.99%) |
Mar 14, 2005 | 25.23 | 25.43 | 24.89 | 25.16 | 96,919 | +0.09(+0.38%) |
Mar 11, 2005 | 25.55 | 25.59 | 24.95 | 25.07 | 105,610 | -0.38(-1.48%) |
Mar 10, 2005 | 25.05 | 25.51 | 24.94 | 25.44 | 180,728 | +0.33(+1.30%) |
Mar 09, 2005 | 25.37 | 25.58 | 24.92 | 25.12 | 107,238 | -0.28(-1.11%) |
Mar 08, 2005 | 25.55 | 25.67 | 25.24 | 25.40 | 87,824 | -0.27(-1.04%) |
Mar 07, 2005 | 24.98 | 25.68 | 24.97 | 25.67 | 149,595 | +0.63(+2.50%) |
Mar 04, 2005 | 25.37 | 25.57 | 25.04 | 25.04 | 192,577 | -0.37(-1.45%) |
Mar 03, 2005 | 25.61 | 25.61 | 25.06 | 25.41 | 64,804 | -0.09(-0.37%) |
Mar 02, 2005 | 25.49 | 25.65 | 25.25 | 25.50 | 63,110 | -0.15(-0.57%) |