Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 24.21 | 24.24 | 23.99 | 23.99 | 116,521 | -0.22(-0.92%) |
May 27, 2005 | 24.11 | 24.28 | 24.01 | 24.21 | 38,840 | +0.11(+0.45%) |
May 26, 2005 | 23.86 | 24.13 | 23.78 | 24.11 | 145,847 | +0.25(+1.03%) |
May 25, 2005 | 24.09 | 24.09 | 23.59 | 23.86 | 71,033 | -0.23(-0.96%) |
May 24, 2005 | 24.09 | 24.16 | 23.82 | 24.09 | 91,105 | -0.10(-0.41%) |
May 23, 2005 | 24.17 | 24.43 | 24.09 | 24.19 | 142,067 | +0.10(+0.41%) |
May 20, 2005 | 24.47 | 24.47 | 23.98 | 24.09 | 167,483 | -0.37(-1.51%) |
May 19, 2005 | 24.24 | 24.47 | 24.17 | 24.46 | 206,715 | +0.22(+0.92%) |
May 18, 2005 | 23.82 | 24.36 | 23.82 | 24.24 | 223,789 | +0.51(+2.17%) |
May 17, 2005 | 23.77 | 23.86 | 23.70 | 23.72 | 131,901 | -0.16(-0.67%) |
May 16, 2005 | 23.58 | 24.17 | 23.58 | 23.88 | 140,894 | +0.36(+1.53%) |
May 13, 2005 | 23.90 | 24.13 | 23.16 | 23.52 | 100,620 | -0.41(-1.73%) |
May 12, 2005 | 24.63 | 24.78 | 23.87 | 23.94 | 105,182 | -0.61(-2.50%) |
May 11, 2005 | 24.63 | 24.79 | 24.17 | 24.55 | 104,791 | -0.07(-0.28%) |
May 10, 2005 | 25.40 | 25.40 | 24.40 | 24.62 | 207,236 | -0.91(-3.55%) |
May 09, 2005 | 24.97 | 25.54 | 24.72 | 25.53 | 77,941 | +0.48(+1.93%) |
May 06, 2005 | 25.13 | 25.24 | 24.87 | 25.04 | 64,256 | +0.05(+0.21%) |
May 05, 2005 | 25.10 | 25.20 | 24.82 | 24.99 | 98,795 | -0.12(-0.49%) |
May 04, 2005 | 24.77 | 25.11 | 24.74 | 25.11 | 108,831 | +0.45(+1.84%) |
May 03, 2005 | 24.56 | 24.86 | 24.40 | 24.66 | 228,090 | +0.09(+0.37%) |
May 02, 2005 | 24.07 | 24.57 | 24.07 | 24.57 | 190,162 | +0.51(+2.10%) |
Apr 29, 2005 | 24.00 | 24.16 | 23.86 | 24.06 | 301,600 | +0.12(+0.48%) |
Apr 28, 2005 | 24.18 | 24.26 | 23.94 | 23.95 | 217,663 | -0.22(-0.92%) |
Apr 27, 2005 | 24.32 | 24.32 | 23.95 | 24.17 | 295,865 | -0.15(-0.63%) |
Apr 26, 2005 | 24.55 | 24.77 | 24.17 | 24.32 | 204,760 | -0.31(-1.25%) |
Apr 25, 2005 | 24.40 | 24.84 | 24.38 | 24.63 | 234,868 | +0.23(+0.94%) |
Apr 22, 2005 | 23.82 | 24.66 | 23.79 | 24.40 | 334,185 | +0.75(+3.18%) |
Apr 21, 2005 | 23.29 | 23.98 | 23.29 | 23.65 | 153,537 | +0.55(+2.39%) |
Apr 20, 2005 | 23.61 | 23.88 | 23.05 | 23.09 | 142,328 | -0.52(-2.21%) |
Apr 19, 2005 | 23.25 | 23.70 | 23.23 | 23.62 | 88,890 | +0.45(+1.95%) |
Apr 18, 2005 | 23.06 | 23.29 | 22.86 | 23.16 | 124,993 | +0.15(+0.63%) |
Apr 15, 2005 | 23.45 | 23.59 | 22.89 | 23.02 | 312,940 | -0.52(-2.22%) |
Apr 14, 2005 | 23.78 | 23.78 | 23.32 | 23.54 | 150,800 | -0.25(-1.03%) |
Apr 13, 2005 | 24.30 | 24.30 | 23.55 | 23.78 | 153,537 | -0.63(-2.58%) |
Apr 12, 2005 | 24.21 | 24.52 | 23.63 | 24.41 | 111,829 | +0.21(+0.86%) |
Apr 11, 2005 | 24.17 | 24.39 | 23.75 | 24.21 | 154,449 | +0.09(+0.38%) |
Apr 08, 2005 | 24.67 | 24.67 | 23.98 | 24.11 | 102,314 | -0.40(-1.63%) |
Apr 07, 2005 | 24.24 | 24.55 | 24.09 | 24.51 | 186,252 | +0.41(+1.69%) |
Apr 06, 2005 | 23.93 | 24.43 | 23.93 | 24.11 | 187,946 | +0.18(+0.77%) |
Apr 05, 2005 | 23.72 | 24.14 | 23.72 | 23.92 | 176,998 | +0.18(+0.78%) |
Apr 04, 2005 | 23.55 | 23.88 | 23.55 | 23.74 | 608,024 | +0.26(+1.11%) |
Apr 01, 2005 | 23.82 | 24.07 | 23.46 | 23.48 | 160,315 | -0.21(-0.91%) |
Mar 31, 2005 | 23.86 | 24.03 | 23.49 | 23.69 | 192,247 | -0.21(-0.87%) |
Mar 30, 2005 | 23.06 | 24.34 | 23.06 | 23.90 | 234,868 | +1.04(+4.53%) |
Mar 29, 2005 | 24.22 | 24.22 | 22.52 | 22.86 | 498,019 | -1.36(-5.61%) |
Mar 28, 2005 | 24.43 | 24.67 | 24.14 | 24.22 | 137,245 | -0.17(-0.69%) |
Mar 24, 2005 | 24.36 | 24.68 | 24.17 | 24.39 | 75,856 | +0.15(+0.60%) |
Mar 23, 2005 | 24.25 | 24.67 | 24.14 | 24.24 | 100,620 | -0.04(-0.16%) |
Mar 22, 2005 | 24.74 | 25.01 | 24.24 | 24.28 | 108,180 | -0.46(-1.86%) |
Mar 21, 2005 | 24.78 | 24.78 | 24.33 | 24.74 | 74,813 | -0.02(-0.06%) |
Mar 18, 2005 | 24.81 | 24.84 | 24.51 | 24.76 | 232,261 | -0.04(-0.15%) |
Mar 17, 2005 | 24.86 | 25.02 | 24.62 | 24.80 | 67,775 | +0.00(+0.00%) |
Mar 16, 2005 | 25.02 | 25.21 | 24.73 | 24.80 | 98,274 | -0.22(-0.89%) |
Mar 15, 2005 | 24.97 | 25.46 | 24.94 | 25.02 | 113,784 | +0.12(+0.49%) |
Mar 14, 2005 | 24.98 | 25.12 | 24.80 | 24.90 | 40,665 | -0.09(-0.37%) |
Mar 11, 2005 | 24.74 | 25.01 | 24.71 | 24.99 | 87,456 | +0.28(+1.15%) |
Mar 10, 2005 | 25.17 | 25.28 | 24.68 | 24.71 | 97,883 | -0.61(-2.42%) |
Mar 09, 2005 | 25.51 | 25.63 | 25.30 | 25.32 | 98,535 | -0.26(-1.02%) |
Mar 08, 2005 | 25.65 | 25.81 | 25.35 | 25.58 | 118,085 | -0.07(-0.27%) |
Mar 07, 2005 | 25.70 | 25.82 | 25.45 | 25.65 | 509,098 | -0.05(-0.21%) |
Mar 04, 2005 | 25.33 | 26.05 | 25.28 | 25.70 | 99,708 | +0.28(+1.09%) |
Mar 03, 2005 | 25.47 | 25.67 | 25.34 | 25.43 | 152,103 | +0.00(+0.00%) |
Mar 02, 2005 | 25.32 | 25.59 | 25.18 | 25.43 | 121,865 | +0.11(+0.42%) |