Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 25.17 | 25.17 | 24.88 | 24.88 | 317,845 | -0.29(-1.17%) |
May 27, 2005 | 24.96 | 25.17 | 24.85 | 25.17 | 1,922,129 | +0.38(+1.55%) |
May 26, 2005 | 24.93 | 25.13 | 24.71 | 24.79 | 189,856 | -0.07(-0.29%) |
May 25, 2005 | 25.08 | 25.18 | 24.76 | 24.86 | 192,965 | -0.16(-0.64%) |
May 24, 2005 | 25.11 | 25.14 | 25.00 | 25.02 | 254,014 | -0.18(-0.73%) |
May 23, 2005 | 25.14 | 25.57 | 25.06 | 25.20 | 295,586 | +0.17(+0.68%) |
May 20, 2005 | 25.14 | 25.41 | 24.96 | 25.03 | 569,731 | +0.30(+1.21%) |
May 19, 2005 | 25.05 | 25.23 | 24.50 | 24.73 | 191,983 | +0.35(+1.45%) |
May 18, 2005 | 24.02 | 24.38 | 24.01 | 24.38 | 111,949 | +0.48(+1.99%) |
May 17, 2005 | 23.50 | 23.91 | 23.50 | 23.90 | 80,034 | +0.39(+1.66%) |
May 16, 2005 | 23.21 | 23.52 | 23.21 | 23.51 | 105,075 | +0.30(+1.29%) |
May 13, 2005 | 23.58 | 23.60 | 23.11 | 23.21 | 73,651 | -0.31(-1.32%) |
May 12, 2005 | 23.83 | 23.85 | 23.40 | 23.52 | 105,730 | -0.25(-1.05%) |
May 11, 2005 | 23.41 | 23.83 | 23.34 | 23.77 | 223,244 | +0.37(+1.57%) |
May 10, 2005 | 23.27 | 23.43 | 23.00 | 23.41 | 108,676 | +0.10(+0.45%) |
May 09, 2005 | 23.03 | 23.30 | 22.91 | 23.30 | 75,942 | +0.30(+1.30%) |
May 06, 2005 | 23.21 | 23.21 | 23.00 | 23.00 | 53,519 | -0.21(-0.90%) |
May 05, 2005 | 22.97 | 23.21 | 22.73 | 23.21 | 91,490 | +0.24(+1.04%) |
May 04, 2005 | 22.66 | 23.00 | 22.66 | 22.97 | 82,489 | +0.31(+1.38%) |
May 03, 2005 | 22.85 | 22.85 | 22.39 | 22.66 | 101,965 | -0.25(-1.09%) |
May 02, 2005 | 22.86 | 22.95 | 22.64 | 22.91 | 115,550 | +0.00(+0.00%) |
Apr 29, 2005 | 22.89 | 22.92 | 22.64 | 22.91 | 150,739 | +0.12(+0.51%) |
Apr 28, 2005 | 22.95 | 22.95 | 22.73 | 22.80 | 83,634 | -0.24(-1.03%) |
Apr 27, 2005 | 23.10 | 23.33 | 22.88 | 23.03 | 119,314 | -0.10(-0.42%) |
Apr 26, 2005 | 23.10 | 23.21 | 22.88 | 23.13 | 303,442 | +0.40(+1.77%) |
Apr 25, 2005 | 22.30 | 22.83 | 22.26 | 22.73 | 65,958 | +0.49(+2.20%) |
Apr 22, 2005 | 22.51 | 22.51 | 22.12 | 22.24 | 90,836 | -0.29(-1.27%) |
Apr 21, 2005 | 22.61 | 22.68 | 22.39 | 22.53 | 115,222 | +0.01(+0.05%) |
Apr 20, 2005 | 22.67 | 22.67 | 22.43 | 22.51 | 124,388 | -0.21(-0.94%) |
Apr 19, 2005 | 22.64 | 22.77 | 22.51 | 22.73 | 60,066 | +0.16(+0.70%) |
Apr 18, 2005 | 22.40 | 22.63 | 22.21 | 22.57 | 102,947 | +0.18(+0.79%) |
Apr 15, 2005 | 22.56 | 22.57 | 22.36 | 22.39 | 130,771 | -0.16(-0.70%) |
Apr 14, 2005 | 22.73 | 22.79 | 22.51 | 22.55 | 94,928 | -0.16(-0.73%) |
Apr 13, 2005 | 22.82 | 22.99 | 22.57 | 22.72 | 109,003 | -0.10(-0.45%) |
Apr 12, 2005 | 22.58 | 22.85 | 22.42 | 22.82 | 173,652 | +0.16(+0.73%) |
Apr 11, 2005 | 22.72 | 22.73 | 22.61 | 22.66 | 98,528 | -0.05(-0.24%) |
Apr 08, 2005 | 23.00 | 23.05 | 22.61 | 22.71 | 118,823 | -0.29(-1.25%) |
Apr 07, 2005 | 22.88 | 23.08 | 22.77 | 23.00 | 87,399 | +0.08(+0.35%) |
Apr 06, 2005 | 22.91 | 23.03 | 22.85 | 22.92 | 123,733 | +0.01(+0.05%) |
Apr 05, 2005 | 22.96 | 23.00 | 22.67 | 22.91 | 161,868 | -0.06(-0.27%) |
Apr 04, 2005 | 23.07 | 23.07 | 22.67 | 22.97 | 141,246 | -0.10(-0.45%) |
Apr 01, 2005 | 23.06 | 23.07 | 22.87 | 23.07 | 357,289 | +0.04(+0.16%) |
Mar 31, 2005 | 22.94 | 23.07 | 22.79 | 23.03 | 247,303 | +0.02(+0.11%) |
Mar 30, 2005 | 22.94 | 23.09 | 22.83 | 23.01 | 297,059 | +0.07(+0.32%) |
Mar 29, 2005 | 23.00 | 23.11 | 22.88 | 22.94 | 1,046,008 | -0.53(-2.24%) |
Mar 28, 2005 | 23.43 | 23.58 | 23.34 | 23.46 | 133,226 | -0.03(-0.13%) |
Mar 24, 2005 | 23.06 | 23.58 | 23.00 | 23.49 | 209,987 | +0.49(+2.12%) |
Mar 23, 2005 | 23.04 | 23.16 | 22.85 | 23.00 | 145,010 | -0.16(-0.69%) |
Mar 22, 2005 | 23.27 | 23.55 | 23.16 | 23.16 | 261,215 | -0.26(-1.10%) |
Mar 21, 2005 | 23.43 | 23.52 | 23.28 | 23.42 | 117,350 | -0.08(-0.34%) |
Mar 18, 2005 | 23.50 | 23.57 | 23.37 | 23.50 | 184,946 | +0.12(+0.52%) |
Mar 17, 2005 | 23.24 | 23.44 | 23.16 | 23.38 | 107,203 | +0.15(+0.63%) |
Mar 16, 2005 | 23.14 | 23.44 | 23.13 | 23.23 | 96,073 | -0.02(-0.08%) |
Mar 15, 2005 | 23.35 | 23.50 | 23.18 | 23.25 | 73,978 | -0.04(-0.16%) |
Mar 14, 2005 | 23.03 | 23.28 | 23.00 | 23.28 | 40,098 | +0.19(+0.82%) |
Mar 11, 2005 | 23.19 | 23.22 | 22.99 | 23.10 | 71,359 | -0.10(-0.42%) |
Mar 10, 2005 | 23.21 | 23.36 | 23.10 | 23.19 | 88,053 | -0.01(-0.03%) |
Mar 09, 2005 | 23.71 | 23.71 | 23.20 | 23.20 | 186,910 | -0.57(-2.39%) |
Mar 08, 2005 | 24.01 | 24.10 | 23.76 | 23.77 | 44,845 | -0.24(-1.02%) |
Mar 07, 2005 | 24.29 | 24.38 | 23.92 | 24.01 | 97,546 | -0.23(-0.93%) |
Mar 04, 2005 | 23.64 | 24.27 | 23.63 | 24.24 | 87,890 | +0.66(+2.80%) |
Mar 03, 2005 | 23.68 | 23.72 | 23.54 | 23.58 | 81,016 | -0.05(-0.23%) |
Mar 02, 2005 | 23.72 | 23.79 | 23.59 | 23.63 | 70,050 | -0.15(-0.62%) |