Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 25.10 | 25.28 | 24.98 | 25.07 | 1,103,274 | -0.17(-0.68%) |
May 27, 2005 | 25.41 | 25.43 | 25.17 | 25.24 | 399,119 | -0.24(-0.93%) |
May 26, 2005 | 25.58 | 25.71 | 25.34 | 25.48 | 467,581 | +0.05(+0.19%) |
May 25, 2005 | 25.49 | 25.52 | 25.33 | 25.43 | 745,736 | +0.04(+0.15%) |
May 24, 2005 | 25.70 | 25.70 | 25.24 | 25.39 | 986,300 | -0.31(-1.22%) |
May 23, 2005 | 25.79 | 25.82 | 25.67 | 25.70 | 750,882 | -0.04(-0.15%) |
May 20, 2005 | 25.95 | 25.95 | 25.62 | 25.74 | 568,070 | -0.16(-0.63%) |
May 19, 2005 | 25.86 | 26.05 | 25.74 | 25.90 | 691,344 | +0.10(+0.37%) |
May 18, 2005 | 25.51 | 26.02 | 25.28 | 25.81 | 1,422,696 | +0.44(+1.73%) |
May 17, 2005 | 25.16 | 25.38 | 24.87 | 25.37 | 1,757,658 | +0.65(+2.62%) |
May 16, 2005 | 24.62 | 24.87 | 24.48 | 24.72 | 655,013 | +0.10(+0.43%) |
May 13, 2005 | 25.19 | 25.24 | 24.47 | 24.62 | 1,194,732 | -0.45(-1.79%) |
May 12, 2005 | 24.23 | 25.55 | 24.23 | 25.07 | 730,826 | -0.07(-0.26%) |
May 11, 2005 | 24.92 | 25.18 | 24.77 | 25.13 | 616,372 | +0.23(+0.92%) |
May 10, 2005 | 24.91 | 25.10 | 24.79 | 24.90 | 790,573 | -0.09(-0.34%) |
May 09, 2005 | 24.72 | 24.99 | 24.52 | 24.99 | 847,800 | +0.26(+1.04%) |
May 06, 2005 | 24.71 | 24.85 | 24.64 | 24.73 | 1,227,809 | +0.16(+0.66%) |
May 05, 2005 | 24.67 | 24.69 | 24.08 | 24.57 | 1,184,232 | -0.02(-0.08%) |
May 04, 2005 | 24.28 | 24.71 | 24.24 | 24.59 | 703,735 | +0.39(+1.61%) |
May 03, 2005 | 23.96 | 24.25 | 23.95 | 24.20 | 1,088,049 | +0.29(+1.19%) |
May 02, 2005 | 23.81 | 24.19 | 23.76 | 23.91 | 974,120 | +0.12(+0.52%) |
Apr 29, 2005 | 23.21 | 23.83 | 23.18 | 23.79 | 865,546 | +0.70(+3.05%) |
Apr 28, 2005 | 23.30 | 23.31 | 22.89 | 23.08 | 936,108 | -0.22(-0.94%) |
Apr 27, 2005 | 23.90 | 23.95 | 22.82 | 23.30 | 2,315,753 | -0.70(-2.94%) |
Apr 26, 2005 | 24.07 | 24.35 | 23.95 | 24.01 | 1,011,711 | +0.04(+0.16%) |
Apr 25, 2005 | 23.81 | 24.08 | 23.70 | 23.97 | 488,057 | +0.22(+0.92%) |
Apr 22, 2005 | 24.01 | 24.01 | 23.49 | 23.75 | 510,528 | -0.26(-1.07%) |
Apr 21, 2005 | 23.86 | 24.05 | 23.62 | 24.01 | 644,618 | +0.37(+1.57%) |
Apr 20, 2005 | 23.56 | 23.79 | 23.43 | 23.64 | 785,743 | +0.05(+0.20%) |
Apr 19, 2005 | 23.57 | 23.74 | 23.49 | 23.59 | 942,618 | +0.10(+0.41%) |
Apr 18, 2005 | 23.50 | 23.61 | 23.22 | 23.49 | 602,511 | -0.07(-0.28%) |
Apr 15, 2005 | 23.77 | 23.98 | 23.50 | 23.56 | 1,328,507 | -0.26(-1.08%) |
Apr 14, 2005 | 23.71 | 23.95 | 23.67 | 23.82 | 1,730,042 | +0.10(+0.44%) |
Apr 13, 2005 | 23.67 | 23.85 | 23.61 | 23.71 | 1,368,199 | +0.05(+0.20%) |
Apr 12, 2005 | 23.51 | 23.68 | 23.13 | 23.67 | 962,149 | +0.19(+0.81%) |
Apr 11, 2005 | 23.60 | 23.71 | 23.36 | 23.48 | 569,330 | -0.13(-0.57%) |
Apr 08, 2005 | 23.81 | 23.82 | 23.54 | 23.61 | 739,016 | -0.13(-0.56%) |
Apr 07, 2005 | 23.79 | 23.88 | 23.68 | 23.74 | 806,954 | -0.04(-0.16%) |
Apr 06, 2005 | 23.81 | 23.86 | 23.72 | 23.78 | 700,585 | -0.02(-0.08%) |
Apr 05, 2005 | 23.95 | 23.96 | 23.63 | 23.80 | 989,345 | +0.00(+0.00%) |
Apr 04, 2005 | 23.76 | 23.85 | 23.51 | 23.80 | 988,505 | -0.01(-0.04%) |
Apr 01, 2005 | 24.17 | 24.47 | 23.77 | 23.81 | 908,597 | -0.28(-1.15%) |
Mar 31, 2005 | 23.70 | 24.28 | 23.62 | 24.08 | 1,765,743 | +0.38(+1.61%) |
Mar 30, 2005 | 22.86 | 23.73 | 22.80 | 23.70 | 3,864,138 | -0.35(-1.46%) |
Mar 29, 2005 | 24.57 | 24.73 | 24.03 | 24.06 | 1,131,940 | -0.65(-2.62%) |
Mar 28, 2005 | 24.76 | 24.90 | 24.57 | 24.70 | 1,231,799 | +0.04(+0.15%) |
Mar 24, 2005 | 24.64 | 24.80 | 24.45 | 24.67 | 1,261,725 | +0.05(+0.19%) |
Mar 23, 2005 | 24.15 | 24.82 | 24.12 | 24.62 | 2,052,088 | +0.50(+2.05%) |
Mar 22, 2005 | 24.63 | 24.93 | 24.12 | 24.12 | 1,501,869 | -0.63(-2.54%) |
Mar 21, 2005 | 25.21 | 25.37 | 24.69 | 24.75 | 1,280,836 | -0.35(-1.40%) |
Mar 18, 2005 | 25.30 | 25.46 | 24.87 | 25.10 | 1,063,793 | -0.23(-0.90%) |
Mar 17, 2005 | 24.95 | 25.49 | 24.65 | 25.33 | 1,219,828 | -0.38(-1.48%) |
Mar 16, 2005 | 26.09 | 26.14 | 25.60 | 25.71 | 548,014 | -0.43(-1.64%) |
Mar 15, 2005 | 26.19 | 26.28 | 26.04 | 26.14 | 754,347 | -0.13(-0.51%) |
Mar 14, 2005 | 26.28 | 26.63 | 26.18 | 26.28 | 510,948 | +0.06(+0.22%) |
Mar 11, 2005 | 26.33 | 26.42 | 26.03 | 26.22 | 790,048 | -0.10(-0.36%) |
Mar 10, 2005 | 26.35 | 26.71 | 26.17 | 26.31 | 897,572 | -0.06(-0.22%) |
Mar 09, 2005 | 26.38 | 26.60 | 26.32 | 26.37 | 1,169,847 | +0.00(+0.00%) |
Mar 08, 2005 | 26.38 | 26.50 | 26.32 | 26.37 | 702,370 | -0.07(-0.25%) |
Mar 07, 2005 | 26.24 | 26.54 | 26.22 | 26.44 | 739,121 | +0.28(+1.06%) |
Mar 04, 2005 | 26.24 | 26.34 | 25.93 | 26.16 | 1,272,960 | +0.36(+1.40%) |
Mar 03, 2005 | 25.95 | 26.08 | 25.59 | 25.80 | 962,359 | -0.11(-0.44%) |
Mar 02, 2005 | 25.97 | 25.99 | 25.61 | 25.91 | 968,449 | -0.10(-0.40%) |