Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 25.44 | 25.49 | 25.16 | 25.37 | 82,758 | +0.10(+0.38%) |
May 27, 2005 | 25.18 | 25.44 | 24.57 | 25.27 | 64,084 | +0.37(+1.47%) |
May 26, 2005 | 25.24 | 25.44 | 24.72 | 24.91 | 111,413 | -0.14(-0.57%) |
May 25, 2005 | 24.58 | 25.20 | 24.06 | 25.05 | 87,643 | +0.33(+1.35%) |
May 24, 2005 | 23.90 | 24.91 | 23.78 | 24.71 | 258,255 | +0.48(+2.00%) |
May 23, 2005 | 24.48 | 24.73 | 24.23 | 24.23 | 220,659 | -0.41(-1.65%) |
May 20, 2005 | 24.43 | 24.68 | 24.21 | 24.64 | 66,131 | +0.21(+0.88%) |
May 19, 2005 | 24.84 | 25.33 | 24.36 | 24.42 | 94,008 | -0.43(-1.73%) |
May 18, 2005 | 23.88 | 24.87 | 23.78 | 24.85 | 113,340 | +1.06(+4.44%) |
May 17, 2005 | 23.61 | 23.85 | 23.02 | 23.79 | 119,425 | +0.00(+0.00%) |
May 16, 2005 | 23.65 | 23.79 | 23.16 | 23.79 | 128,695 | +0.19(+0.81%) |
May 13, 2005 | 22.99 | 23.75 | 22.89 | 23.60 | 105,125 | +0.75(+3.27%) |
May 12, 2005 | 23.79 | 23.85 | 22.70 | 22.85 | 192,915 | -0.94(-3.94%) |
May 11, 2005 | 24.14 | 24.14 | 23.13 | 23.79 | 167,040 | -0.33(-1.38%) |
May 10, 2005 | 23.88 | 24.40 | 23.58 | 24.13 | 137,359 | -0.06(-0.26%) |
May 09, 2005 | 24.00 | 24.48 | 23.70 | 24.19 | 134,165 | +0.14(+0.60%) |
May 06, 2005 | 24.56 | 24.62 | 24.01 | 24.05 | 138,251 | -0.24(-0.98%) |
May 05, 2005 | 24.21 | 24.60 | 24.02 | 24.29 | 250,174 | +0.13(+0.53%) |
May 04, 2005 | 23.84 | 24.21 | 23.37 | 24.16 | 155,903 | +0.49(+2.08%) |
May 03, 2005 | 23.40 | 23.93 | 23.40 | 23.67 | 145,662 | +0.32(+1.36%) |
May 02, 2005 | 23.08 | 23.79 | 22.96 | 23.35 | 128,244 | +0.33(+1.42%) |
Apr 29, 2005 | 22.85 | 23.21 | 22.10 | 23.02 | 193,748 | +0.11(+0.49%) |
Apr 28, 2005 | 22.65 | 23.37 | 22.57 | 22.91 | 139,473 | +0.29(+1.27%) |
Apr 27, 2005 | 22.35 | 22.97 | 21.92 | 22.62 | 152,232 | +0.06(+0.25%) |
Apr 26, 2005 | 22.93 | 23.20 | 22.48 | 22.57 | 92,251 | -0.25(-1.11%) |
Apr 25, 2005 | 22.70 | 23.14 | 22.66 | 22.82 | 163,239 | +0.02(+0.07%) |
Apr 22, 2005 | 23.28 | 23.74 | 22.62 | 22.81 | 193,802 | -0.34(-1.48%) |
Apr 21, 2005 | 22.40 | 23.78 | 22.40 | 23.15 | 224,750 | +0.75(+3.34%) |
Apr 20, 2005 | 21.77 | 22.83 | 21.77 | 22.40 | 175,684 | +0.53(+2.44%) |
Apr 19, 2005 | 21.42 | 21.94 | 21.41 | 21.87 | 233,593 | +0.41(+1.93%) |
Apr 18, 2005 | 21.09 | 21.62 | 20.77 | 21.46 | 146,442 | +0.58(+2.78%) |
Apr 15, 2005 | 22.00 | 22.17 | 20.77 | 20.88 | 151,621 | -1.12(-5.10%) |
Apr 14, 2005 | 22.65 | 22.79 | 21.99 | 22.00 | 153,055 | -0.78(-3.42%) |
Apr 13, 2005 | 23.40 | 23.81 | 22.78 | 22.78 | 103,019 | -0.83(-3.54%) |
Apr 12, 2005 | 22.35 | 23.62 | 22.35 | 23.61 | 140,131 | +1.08(+4.80%) |
Apr 11, 2005 | 22.87 | 22.87 | 22.47 | 22.53 | 134,586 | -0.40(-1.73%) |
Apr 08, 2005 | 23.39 | 23.39 | 22.92 | 22.93 | 84,891 | -0.45(-1.90%) |
Apr 07, 2005 | 23.25 | 23.73 | 22.97 | 23.37 | 64,489 | +0.33(+1.41%) |
Apr 06, 2005 | 23.55 | 23.73 | 23.03 | 23.05 | 134,520 | -0.32(-1.36%) |
Apr 05, 2005 | 23.13 | 23.83 | 23.07 | 23.36 | 179,878 | +0.33(+1.45%) |
Apr 04, 2005 | 22.54 | 23.05 | 22.08 | 23.03 | 141,065 | +0.31(+1.36%) |
Apr 01, 2005 | 23.38 | 23.51 | 22.61 | 22.72 | 92,431 | -0.36(-1.55%) |
Mar 31, 2005 | 23.27 | 24.25 | 22.97 | 23.08 | 239,896 | -0.43(-1.83%) |
Mar 30, 2005 | 22.59 | 23.84 | 22.59 | 23.51 | 185,939 | +1.16(+5.19%) |
Mar 29, 2005 | 23.01 | 23.68 | 22.31 | 22.35 | 82,158 | -0.50(-2.19%) |
Mar 28, 2005 | 22.73 | 24.03 | 22.61 | 22.85 | 246,129 | +0.06(+0.28%) |
Mar 24, 2005 | 22.41 | 23.15 | 22.12 | 22.78 | 118,571 | +0.59(+2.67%) |
Mar 23, 2005 | 22.84 | 23.09 | 22.14 | 22.19 | 119,576 | -0.77(-3.34%) |
Mar 22, 2005 | 22.16 | 23.80 | 22.16 | 22.96 | 140,026 | +0.68(+3.07%) |
Mar 21, 2005 | 22.46 | 22.77 | 22.12 | 22.27 | 97,806 | -0.28(-1.23%) |
Mar 18, 2005 | 23.66 | 23.66 | 22.52 | 22.55 | 224,357 | -1.03(-4.35%) |
Mar 17, 2005 | 22.78 | 23.81 | 22.78 | 23.58 | 135,500 | +0.64(+2.77%) |
Mar 16, 2005 | 22.66 | 23.14 | 22.50 | 22.94 | 231,887 | +0.48(+2.12%) |
Mar 15, 2005 | 23.81 | 24.09 | 22.35 | 22.47 | 165,856 | -1.21(-5.10%) |
Mar 14, 2005 | 23.36 | 23.77 | 23.28 | 23.67 | 140,854 | +0.11(+0.47%) |
Mar 11, 2005 | 23.45 | 23.78 | 23.45 | 23.56 | 99,650 | -0.06(-0.27%) |
Mar 10, 2005 | 23.29 | 24.09 | 23.08 | 23.63 | 141,391 | +0.24(+1.02%) |
Mar 09, 2005 | 23.91 | 23.94 | 23.32 | 23.39 | 97,870 | -0.32(-1.34%) |
Mar 08, 2005 | 24.40 | 24.49 | 23.68 | 23.71 | 117,769 | -0.79(-3.21%) |
Mar 07, 2005 | 24.95 | 25.32 | 24.44 | 24.49 | 255,897 | -0.58(-2.31%) |
Mar 04, 2005 | 25.64 | 25.64 | 24.94 | 25.07 | 99,047 | -0.19(-0.76%) |
Mar 03, 2005 | 25.24 | 25.58 | 24.89 | 25.26 | 217,578 | +0.21(+0.86%) |
Mar 02, 2005 | 25.36 | 25.42 | 24.17 | 25.05 | 183,736 | -0.45(-1.75%) |