Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 22.59 | 22.73 | 22.38 | 22.48 | 44,394 | -0.03(-0.13%) |
May 27, 2005 | 22.38 | 22.66 | 22.38 | 22.51 | 7,810 | +0.08(+0.36%) |
May 26, 2005 | 21.97 | 22.44 | 21.97 | 22.43 | 13,016 | +0.50(+2.26%) |
May 25, 2005 | 22.48 | 22.48 | 21.93 | 21.93 | 22,060 | -0.58(-2.59%) |
May 24, 2005 | 22.40 | 22.62 | 22.20 | 22.51 | 20,142 | +0.19(+0.85%) |
May 23, 2005 | 22.41 | 22.51 | 22.24 | 22.33 | 18,908 | -0.04(-0.20%) |
May 20, 2005 | 22.57 | 22.62 | 22.37 | 22.37 | 23,156 | -0.20(-0.87%) |
May 19, 2005 | 22.08 | 22.62 | 22.08 | 22.57 | 41,791 | +0.59(+2.69%) |
May 18, 2005 | 21.91 | 22.11 | 21.86 | 21.97 | 25,896 | +0.14(+0.63%) |
May 17, 2005 | 21.89 | 21.89 | 21.64 | 21.84 | 16,716 | -0.06(-0.27%) |
May 16, 2005 | 21.97 | 22.03 | 21.89 | 21.89 | 18,223 | -0.07(-0.33%) |
May 13, 2005 | 22.37 | 22.37 | 21.94 | 21.97 | 13,976 | -0.44(-1.95%) |
May 12, 2005 | 22.78 | 22.91 | 22.26 | 22.41 | 33,158 | -0.49(-2.14%) |
May 11, 2005 | 22.92 | 22.98 | 22.62 | 22.89 | 22,060 | -0.09(-0.38%) |
May 10, 2005 | 23.24 | 23.24 | 22.80 | 22.98 | 23,704 | -0.30(-1.29%) |
May 09, 2005 | 23.21 | 23.35 | 23.21 | 23.28 | 8,358 | +0.00(+0.00%) |
May 06, 2005 | 22.84 | 23.39 | 22.79 | 23.28 | 28,637 | +0.44(+1.92%) |
May 05, 2005 | 23.21 | 23.21 | 22.62 | 22.84 | 37,954 | -0.42(-1.82%) |
May 04, 2005 | 23.38 | 23.41 | 23.22 | 23.27 | 24,937 | -0.12(-0.53%) |
May 03, 2005 | 23.50 | 23.50 | 23.28 | 23.39 | 21,923 | -0.05(-0.22%) |
May 02, 2005 | 23.70 | 23.70 | 23.25 | 23.44 | 19,867 | -0.26(-1.08%) |
Apr 29, 2005 | 23.54 | 23.72 | 23.35 | 23.70 | 30,829 | +0.15(+0.65%) |
Apr 28, 2005 | 23.91 | 23.91 | 23.53 | 23.54 | 30,281 | -0.36(-1.53%) |
Apr 27, 2005 | 24.02 | 24.07 | 23.73 | 23.91 | 20,142 | -0.10(-0.43%) |
Apr 26, 2005 | 24.80 | 24.80 | 24.01 | 24.01 | 13,016 | -0.74(-3.01%) |
Apr 25, 2005 | 24.92 | 25.05 | 24.70 | 24.76 | 21,375 | -0.28(-1.11%) |
Apr 22, 2005 | 25.16 | 25.16 | 24.78 | 25.03 | 22,471 | -0.18(-0.72%) |
Apr 21, 2005 | 24.30 | 25.24 | 24.27 | 25.22 | 43,298 | +0.99(+4.07%) |
Apr 20, 2005 | 24.38 | 24.38 | 23.73 | 24.23 | 32,747 | -0.22(-0.90%) |
Apr 19, 2005 | 24.56 | 24.67 | 24.31 | 24.45 | 24,663 | -0.14(-0.56%) |
Apr 18, 2005 | 24.66 | 24.70 | 24.45 | 24.59 | 28,774 | -0.07(-0.30%) |
Apr 15, 2005 | 25.11 | 25.16 | 24.66 | 24.66 | 14,113 | -0.45(-1.77%) |
Apr 14, 2005 | 25.32 | 25.33 | 25.06 | 25.11 | 17,538 | -0.26(-1.01%) |
Apr 13, 2005 | 25.58 | 25.67 | 25.36 | 25.36 | 10,413 | -0.22(-0.86%) |
Apr 12, 2005 | 25.41 | 25.62 | 25.38 | 25.58 | 20,553 | +0.18(+0.72%) |
Apr 11, 2005 | 25.18 | 25.49 | 25.00 | 25.40 | 14,250 | -0.22(-0.85%) |
Apr 08, 2005 | 25.45 | 25.62 | 25.16 | 25.62 | 30,144 | +0.18(+0.69%) |
Apr 07, 2005 | 25.03 | 25.47 | 25.03 | 25.44 | 20,827 | +0.36(+1.43%) |
Apr 06, 2005 | 25.17 | 25.19 | 25.05 | 25.08 | 9,043 | -0.07(-0.29%) |
Apr 05, 2005 | 25.18 | 25.25 | 25.05 | 25.16 | 17,675 | -0.02(-0.09%) |
Apr 04, 2005 | 24.81 | 25.22 | 24.77 | 25.18 | 29,459 | +0.07(+0.26%) |
Apr 01, 2005 | 26.71 | 26.75 | 25.05 | 25.11 | 65,632 | -1.56(-5.86%) |
Mar 31, 2005 | 25.95 | 26.67 | 25.84 | 26.67 | 37,680 | +0.83(+3.22%) |
Mar 30, 2005 | 25.65 | 25.86 | 25.54 | 25.84 | 23,567 | +0.26(+1.03%) |
Mar 29, 2005 | 25.36 | 25.58 | 25.26 | 25.58 | 37,406 | +0.20(+0.81%) |
Mar 28, 2005 | 25.12 | 25.40 | 25.12 | 25.38 | 32,884 | +0.15(+0.61%) |
Mar 24, 2005 | 24.74 | 25.22 | 24.74 | 25.22 | 21,101 | +0.41(+1.65%) |
Mar 23, 2005 | 24.89 | 25.05 | 24.79 | 24.81 | 56,178 | -0.08(-0.32%) |
Mar 22, 2005 | 24.67 | 24.89 | 24.66 | 24.89 | 23,156 | +0.21(+0.86%) |
Mar 21, 2005 | 24.63 | 24.68 | 24.41 | 24.68 | 114,549 | -0.01(-0.03%) |
Mar 18, 2005 | 24.78 | 24.78 | 24.59 | 24.69 | 35,625 | +0.04(+0.15%) |
Mar 17, 2005 | 24.57 | 24.66 | 24.52 | 24.65 | 7,536 | +0.13(+0.54%) |
Mar 16, 2005 | 24.63 | 24.67 | 24.52 | 24.52 | 38,502 | -0.07(-0.30%) |
Mar 15, 2005 | 24.71 | 24.76 | 24.38 | 24.59 | 88,104 | -0.12(-0.50%) |
Mar 14, 2005 | 24.76 | 24.86 | 24.70 | 24.72 | 27,952 | -0.06(-0.24%) |
Mar 11, 2005 | 24.85 | 24.91 | 24.77 | 24.78 | 25,622 | -0.03(-0.12%) |
Mar 10, 2005 | 24.67 | 24.91 | 24.67 | 24.81 | 44,805 | +0.07(+0.27%) |
Mar 09, 2005 | 24.89 | 24.89 | 24.72 | 24.74 | 35,351 | +0.07(+0.30%) |
Mar 08, 2005 | 24.59 | 24.67 | 24.24 | 24.67 | 225,809 | +0.04(+0.15%) |
Mar 07, 2005 | 24.45 | 24.63 | 24.16 | 24.63 | 74,539 | +0.05(+0.21%) |
Mar 04, 2005 | 24.33 | 24.59 | 24.17 | 24.58 | 33,432 | +0.34(+1.42%) |
Mar 03, 2005 | 24.08 | 24.25 | 24.08 | 24.24 | 60,974 | +0.19(+0.79%) |
Mar 02, 2005 | 24.01 | 24.16 | 24.01 | 24.05 | 69,880 | -0.04(-0.15%) |