Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 24.77 | 24.77 | 24.59 | 24.68 | 87,058 | -0.45(-1.78%) |
May 27, 2005 | 24.98 | 25.13 | 24.98 | 25.13 | 19,729 | +0.13(+0.51%) |
May 26, 2005 | 24.99 | 25.04 | 24.99 | 25.00 | 6,263 | +0.03(+0.13%) |
May 25, 2005 | 25.00 | 25.04 | 24.91 | 24.97 | 4,697 | -0.03(-0.10%) |
May 24, 2005 | 25.02 | 25.02 | 24.90 | 25.00 | 73,123 | -0.20(-0.79%) |
May 23, 2005 | 25.00 | 25.25 | 24.92 | 25.19 | 11,430 | +0.35(+1.41%) |
May 20, 2005 | 24.84 | 24.94 | 24.78 | 24.84 | 23,956 | -0.22(-0.89%) |
May 19, 2005 | 24.95 | 25.07 | 24.86 | 25.07 | 32,725 | +0.24(+0.95%) |
May 18, 2005 | 24.59 | 24.98 | 24.59 | 24.83 | 36,013 | +0.42(+1.73%) |
May 17, 2005 | 24.33 | 24.52 | 24.27 | 24.41 | 25,366 | -0.08(-0.31%) |
May 16, 2005 | 24.35 | 24.49 | 24.27 | 24.49 | 16,284 | +0.13(+0.52%) |
May 13, 2005 | 24.32 | 24.44 | 24.25 | 24.36 | 29,123 | -0.17(-0.68%) |
May 12, 2005 | 24.65 | 24.65 | 24.50 | 24.52 | 50,888 | -0.19(-0.78%) |
May 11, 2005 | 24.65 | 24.75 | 24.56 | 24.72 | 948,408 | +0.04(+0.16%) |
May 10, 2005 | 24.86 | 24.86 | 24.65 | 24.68 | 1,622,957 | -0.24(-0.95%) |
May 09, 2005 | 24.88 | 24.97 | 24.86 | 24.91 | 18,006 | -0.06(-0.26%) |
May 06, 2005 | 25.04 | 25.04 | 24.94 | 24.98 | 65,294 | +0.01(+0.03%) |
May 05, 2005 | 25.16 | 25.16 | 24.93 | 24.97 | 52,297 | +0.08(+0.33%) |
May 04, 2005 | 24.88 | 24.89 | 24.75 | 24.89 | 16,754 | +0.28(+1.14%) |
May 03, 2005 | 24.65 | 24.66 | 24.52 | 24.61 | 60,440 | +0.21(+0.86%) |
May 02, 2005 | 24.58 | 24.58 | 24.40 | 24.40 | 65,763 | +0.03(+0.13%) |
Apr 29, 2005 | 24.49 | 24.49 | 24.21 | 24.36 | 486,339 | +0.20(+0.82%) |
Apr 28, 2005 | 24.40 | 24.40 | 24.17 | 24.17 | 28,967 | -0.30(-1.21%) |
Apr 27, 2005 | 24.54 | 24.59 | 24.42 | 24.46 | 560,871 | -0.08(-0.34%) |
Apr 26, 2005 | 24.88 | 24.88 | 24.54 | 24.54 | 60,126 | -0.49(-1.94%) |
Apr 25, 2005 | 25.04 | 25.04 | 24.86 | 25.03 | 84,396 | +0.06(+0.23%) |
Apr 22, 2005 | 25.00 | 25.00 | 24.66 | 24.97 | 49,792 | +0.06(+0.26%) |
Apr 21, 2005 | 24.90 | 24.98 | 24.80 | 24.91 | 20,355 | +0.61(+2.50%) |
Apr 20, 2005 | 24.55 | 24.80 | 24.24 | 24.30 | 58,717 | -0.36(-1.48%) |
Apr 19, 2005 | 24.80 | 24.80 | 24.66 | 24.66 | 5,010 | -0.01(-0.05%) |
Apr 18, 2005 | 24.56 | 24.72 | 24.50 | 24.68 | 83,770 | -0.06(-0.26%) |
Apr 15, 2005 | 25.00 | 25.11 | 24.74 | 24.74 | 11,743 | -0.43(-1.70%) |
Apr 14, 2005 | 25.38 | 25.38 | 25.14 | 25.17 | 38,988 | -0.27(-1.05%) |
Apr 13, 2005 | 25.54 | 25.58 | 25.44 | 25.44 | 17,537 | -0.24(-0.92%) |
Apr 12, 2005 | 25.51 | 25.73 | 25.30 | 25.67 | 28,967 | -0.08(-0.32%) |
Apr 11, 2005 | 25.67 | 25.80 | 25.55 | 25.76 | 17,537 | +0.21(+0.82%) |
Apr 08, 2005 | 25.50 | 25.57 | 25.41 | 25.55 | 2,661 | +0.00(+0.00%) |
Apr 07, 2005 | 25.45 | 25.60 | 25.45 | 25.55 | 17,693 | +0.29(+1.14%) |
Apr 06, 2005 | 25.32 | 25.42 | 25.23 | 25.26 | 46,347 | +0.07(+0.28%) |
Apr 05, 2005 | 25.18 | 25.28 | 25.11 | 25.19 | 5,323 | +0.19(+0.74%) |
Apr 04, 2005 | 25.04 | 25.09 | 24.88 | 25.00 | 86,432 | -0.16(-0.63%) |
Apr 01, 2005 | 25.46 | 25.48 | 25.16 | 25.16 | 23,643 | -0.10(-0.38%) |
Mar 31, 2005 | 25.63 | 25.63 | 25.19 | 25.26 | 50,105 | -0.26(-1.00%) |
Mar 30, 2005 | 25.27 | 25.55 | 25.27 | 25.51 | 13,152 | +0.32(+1.27%) |
Mar 29, 2005 | 25.35 | 25.48 | 25.19 | 25.19 | 57,778 | -0.29(-1.13%) |
Mar 28, 2005 | 25.42 | 25.48 | 25.30 | 25.48 | 35,700 | -0.06(-0.25%) |
Mar 24, 2005 | 25.49 | 25.60 | 25.39 | 25.55 | 15,031 | +0.32(+1.27%) |
Mar 23, 2005 | 25.39 | 25.39 | 25.23 | 25.23 | 18,946 | -0.29(-1.13%) |
Mar 22, 2005 | 25.65 | 25.96 | 25.26 | 25.51 | 36,013 | -0.51(-1.96%) |
Mar 21, 2005 | 25.95 | 26.18 | 25.71 | 26.02 | 124,168 | -0.03(-0.10%) |
Mar 18, 2005 | 26.10 | 26.10 | 25.93 | 26.05 | 66,546 | -0.10(-0.39%) |
Mar 17, 2005 | 26.18 | 26.24 | 26.15 | 26.15 | 1,016,207 | -0.03(-0.12%) |
Mar 16, 2005 | 26.28 | 26.31 | 26.03 | 26.18 | 17,067 | -0.03(-0.12%) |
Mar 15, 2005 | 26.36 | 26.44 | 26.22 | 26.22 | 52,924 | -0.11(-0.41%) |
Mar 14, 2005 | 26.41 | 26.44 | 26.20 | 26.33 | 45,408 | -0.17(-0.63%) |
Mar 11, 2005 | 26.55 | 26.82 | 26.49 | 26.49 | 407,109 | -0.17(-0.62%) |
Mar 10, 2005 | 26.44 | 26.66 | 26.44 | 26.66 | 204,181 | +0.09(+0.34%) |
Mar 09, 2005 | 26.38 | 26.57 | 26.38 | 26.57 | 114,773 | -0.03(-0.10%) |
Mar 08, 2005 | 26.57 | 26.78 | 26.57 | 26.59 | 95,514 | +0.03(+0.10%) |
Mar 07, 2005 | 26.41 | 26.63 | 26.36 | 26.57 | 39,928 | +0.00(+0.00%) |
Mar 04, 2005 | 26.31 | 26.60 | 26.31 | 26.57 | 17,850 | +0.48(+1.84%) |
Mar 03, 2005 | 26.12 | 26.15 | 25.83 | 26.09 | 26,775 | +0.16(+0.62%) |
Mar 02, 2005 | 25.87 | 26.06 | 25.87 | 25.93 | 35,230 | -0.33(-1.26%) |