Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 24.22 | 24.47 | 24.19 | 24.34 | 1,504,043 | +0.14(+0.57%) |
May 27, 2005 | 23.89 | 24.22 | 23.89 | 24.21 | 538,258 | +0.26(+1.08%) |
May 26, 2005 | 23.95 | 24.05 | 23.90 | 23.95 | 515,967 | +0.12(+0.49%) |
May 25, 2005 | 23.88 | 23.93 | 23.73 | 23.83 | 795,970 | -0.04(-0.19%) |
May 24, 2005 | 23.95 | 23.97 | 23.81 | 23.88 | 784,552 | -0.02(-0.07%) |
May 23, 2005 | 24.05 | 24.05 | 23.87 | 23.89 | 448,730 | -0.14(-0.57%) |
May 20, 2005 | 24.04 | 24.10 | 23.90 | 24.03 | 469,209 | +0.01(+0.02%) |
May 19, 2005 | 23.85 | 24.04 | 23.79 | 24.02 | 1,076,336 | +0.22(+0.90%) |
May 18, 2005 | 23.85 | 24.03 | 23.69 | 23.81 | 825,873 | +0.02(+0.07%) |
May 17, 2005 | 23.45 | 23.79 | 23.41 | 23.79 | 739,426 | +0.24(+1.01%) |
May 16, 2005 | 23.18 | 23.58 | 23.11 | 23.56 | 805,938 | +0.39(+1.67%) |
May 13, 2005 | 23.53 | 23.53 | 22.79 | 23.17 | 818,805 | -0.32(-1.36%) |
May 12, 2005 | 23.76 | 23.78 | 23.46 | 23.49 | 900,903 | -0.31(-1.32%) |
May 11, 2005 | 23.70 | 23.85 | 23.59 | 23.80 | 1,193,774 | +0.12(+0.51%) |
May 10, 2005 | 23.64 | 23.70 | 23.52 | 23.68 | 679,800 | -0.04(-0.19%) |
May 09, 2005 | 23.50 | 23.74 | 23.38 | 23.73 | 697,561 | +0.28(+1.18%) |
May 06, 2005 | 23.27 | 23.48 | 23.19 | 23.45 | 702,092 | +0.21(+0.90%) |
May 05, 2005 | 23.42 | 23.42 | 23.11 | 23.24 | 893,654 | -0.10(-0.43%) |
May 04, 2005 | 23.27 | 23.36 | 23.15 | 23.34 | 734,351 | +0.08(+0.36%) |
May 03, 2005 | 23.28 | 23.42 | 23.15 | 23.26 | 1,256,661 | -0.02(-0.07%) |
May 02, 2005 | 23.26 | 23.33 | 23.19 | 23.27 | 994,781 | +0.15(+0.67%) |
Apr 29, 2005 | 23.06 | 23.17 | 22.84 | 23.12 | 1,066,368 | +0.15(+0.65%) |
Apr 28, 2005 | 23.12 | 23.15 | 22.95 | 22.97 | 2,996,487 | -0.47(-2.00%) |
Apr 27, 2005 | 22.90 | 23.62 | 22.78 | 23.44 | 1,459,822 | -0.07(-0.30%) |
Apr 26, 2005 | 23.62 | 23.63 | 23.40 | 23.51 | 1,024,503 | -0.19(-0.81%) |
Apr 25, 2005 | 23.63 | 23.72 | 23.52 | 23.70 | 692,487 | +0.21(+0.89%) |
Apr 22, 2005 | 23.42 | 23.57 | 23.30 | 23.49 | 944,580 | +0.13(+0.54%) |
Apr 21, 2005 | 23.48 | 23.50 | 23.27 | 23.37 | 1,027,765 | -0.03(-0.12%) |
Apr 20, 2005 | 23.62 | 23.69 | 23.37 | 23.40 | 497,662 | -0.29(-1.23%) |
Apr 19, 2005 | 23.63 | 23.74 | 23.51 | 23.69 | 526,841 | +0.06(+0.23%) |
Apr 18, 2005 | 23.50 | 23.67 | 23.26 | 23.63 | 730,002 | +0.13(+0.54%) |
Apr 15, 2005 | 23.86 | 23.92 | 23.49 | 23.51 | 731,814 | -0.44(-1.82%) |
Apr 14, 2005 | 24.14 | 24.21 | 23.89 | 23.94 | 506,905 | -0.26(-1.09%) |
Apr 13, 2005 | 24.22 | 24.32 | 24.03 | 24.21 | 759,542 | -0.04(-0.18%) |
Apr 12, 2005 | 23.95 | 24.31 | 23.86 | 24.25 | 616,369 | +0.18(+0.76%) |
Apr 11, 2005 | 23.84 | 24.10 | 23.84 | 24.07 | 408,496 | +0.23(+0.95%) |
Apr 08, 2005 | 23.86 | 23.99 | 23.78 | 23.84 | 385,842 | -0.04(-0.16%) |
Apr 07, 2005 | 23.64 | 23.94 | 23.57 | 23.88 | 571,605 | +0.16(+0.67%) |
Apr 06, 2005 | 23.76 | 23.84 | 23.65 | 23.72 | 389,286 | -0.02(-0.07%) |
Apr 05, 2005 | 23.64 | 23.81 | 23.62 | 23.74 | 582,116 | +0.13(+0.56%) |
Apr 04, 2005 | 23.51 | 23.61 | 23.26 | 23.61 | 654,972 | +0.14(+0.59%) |
Apr 01, 2005 | 23.62 | 23.73 | 23.31 | 23.47 | 909,240 | +0.01(+0.05%) |
Mar 31, 2005 | 23.16 | 23.49 | 23.16 | 23.46 | 793,614 | +0.23(+0.97%) |
Mar 30, 2005 | 23.01 | 23.23 | 23.01 | 23.23 | 839,828 | +0.19(+0.81%) |
Mar 29, 2005 | 23.19 | 23.37 | 23.00 | 23.04 | 951,104 | -0.20(-0.85%) |
Mar 28, 2005 | 23.25 | 23.32 | 23.16 | 23.24 | 802,132 | -0.01(-0.02%) |
Mar 24, 2005 | 23.20 | 23.45 | 23.20 | 23.25 | 934,794 | +0.06(+0.26%) |
Mar 23, 2005 | 23.11 | 23.21 | 22.96 | 23.19 | 1,248,687 | +0.08(+0.33%) |
Mar 22, 2005 | 23.33 | 23.45 | 23.08 | 23.11 | 982,276 | -0.29(-1.23%) |
Mar 21, 2005 | 23.31 | 23.46 | 23.26 | 23.40 | 433,144 | +0.05(+0.21%) |
Mar 18, 2005 | 23.41 | 23.49 | 23.21 | 23.35 | 832,760 | -0.06(-0.24%) |
Mar 17, 2005 | 23.37 | 23.51 | 23.28 | 23.40 | 311,537 | +0.13(+0.55%) |
Mar 16, 2005 | 23.48 | 23.67 | 23.26 | 23.27 | 696,836 | -0.30(-1.29%) |
Mar 15, 2005 | 23.73 | 23.86 | 23.54 | 23.58 | 472,652 | -0.18(-0.77%) |
Mar 14, 2005 | 23.31 | 23.76 | 23.31 | 23.76 | 426,619 | +0.44(+1.87%) |
Mar 11, 2005 | 23.46 | 23.62 | 23.30 | 23.32 | 441,843 | -0.14(-0.59%) |
Mar 10, 2005 | 23.06 | 23.46 | 22.96 | 23.46 | 876,799 | +0.37(+1.60%) |
Mar 09, 2005 | 23.51 | 23.51 | 23.08 | 23.09 | 1,036,102 | -0.55(-2.33%) |
Mar 08, 2005 | 23.86 | 23.87 | 23.64 | 23.64 | 817,174 | -0.17(-0.70%) |
Mar 07, 2005 | 23.61 | 23.94 | 23.59 | 23.81 | 750,299 | +0.13(+0.56%) |
Mar 04, 2005 | 23.55 | 23.79 | 23.47 | 23.68 | 719,490 | +0.23(+0.97%) |
Mar 03, 2005 | 23.47 | 23.48 | 23.30 | 23.45 | 728,370 | +0.08(+0.35%) |
Mar 02, 2005 | 23.35 | 23.40 | 23.12 | 23.37 | 779,115 | +0.03(+0.12%) |