Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 25.02 | 25.07 | 24.83 | 24.94 | 243,610 | -0.04(-0.15%) |
May 27, 2005 | 24.99 | 25.11 | 24.85 | 24.97 | 88,528 | +0.00(+0.00%) |
May 26, 2005 | 25.04 | 25.17 | 24.84 | 24.97 | 224,186 | +0.15(+0.62%) |
May 25, 2005 | 25.12 | 25.12 | 24.64 | 24.82 | 322,242 | -0.43(-1.68%) |
May 24, 2005 | 25.39 | 25.56 | 25.05 | 25.24 | 208,620 | -0.15(-0.58%) |
May 23, 2005 | 25.18 | 25.62 | 25.18 | 25.39 | 172,705 | +0.07(+0.29%) |
May 20, 2005 | 25.34 | 25.43 | 24.69 | 25.32 | 164,877 | +0.07(+0.26%) |
May 19, 2005 | 25.41 | 25.52 | 24.96 | 25.25 | 431,202 | -0.60(-2.33%) |
May 18, 2005 | 25.43 | 25.86 | 25.38 | 25.85 | 206,711 | +0.43(+1.67%) |
May 17, 2005 | 25.23 | 25.51 | 25.13 | 25.43 | 203,193 | -0.08(-0.32%) |
May 16, 2005 | 24.88 | 25.51 | 24.88 | 25.51 | 169,056 | +0.59(+2.35%) |
May 13, 2005 | 24.75 | 25.07 | 24.35 | 24.92 | 212,589 | +0.32(+1.31%) |
May 12, 2005 | 24.94 | 25.31 | 24.36 | 24.60 | 177,444 | -0.34(-1.35%) |
May 11, 2005 | 24.93 | 25.29 | 24.50 | 24.94 | 147,381 | +0.10(+0.38%) |
May 10, 2005 | 24.99 | 25.08 | 24.66 | 24.84 | 174,162 | -0.37(-1.48%) |
May 09, 2005 | 24.90 | 25.32 | 24.75 | 25.21 | 137,515 | +0.24(+0.97%) |
May 06, 2005 | 25.13 | 25.29 | 24.77 | 24.97 | 185,875 | -0.01(-0.03%) |
May 05, 2005 | 24.86 | 25.32 | 24.72 | 24.98 | 362,109 | +0.05(+0.21%) |
May 04, 2005 | 24.54 | 24.93 | 24.19 | 24.93 | 261,540 | +0.56(+2.32%) |
May 03, 2005 | 24.35 | 24.57 | 24.15 | 24.36 | 388,284 | -0.03(-0.12%) |
May 02, 2005 | 24.29 | 24.45 | 24.16 | 24.39 | 362,571 | +0.29(+1.19%) |
Apr 29, 2005 | 23.45 | 24.48 | 23.29 | 24.11 | 391,821 | +0.71(+3.04%) |
Apr 28, 2005 | 23.47 | 23.84 | 23.19 | 23.40 | 388,779 | -0.18(-0.78%) |
Apr 27, 2005 | 22.92 | 24.05 | 22.92 | 23.58 | 394,511 | +0.48(+2.06%) |
Apr 26, 2005 | 23.14 | 23.32 | 22.92 | 23.10 | 483,091 | -0.18(-0.76%) |
Apr 25, 2005 | 22.76 | 23.42 | 22.76 | 23.28 | 412,225 | +0.57(+2.52%) |
Apr 22, 2005 | 23.72 | 23.72 | 22.60 | 22.71 | 578,610 | -1.13(-4.74%) |
Apr 21, 2005 | 23.78 | 24.14 | 23.45 | 23.84 | 264,188 | +0.26(+1.12%) |
Apr 20, 2005 | 23.54 | 23.79 | 23.43 | 23.57 | 483,877 | -0.21(-0.89%) |
Apr 19, 2005 | 23.37 | 23.80 | 23.37 | 23.78 | 319,092 | +0.47(+2.01%) |
Apr 18, 2005 | 22.58 | 23.62 | 22.37 | 23.31 | 462,409 | +0.84(+3.75%) |
Apr 15, 2005 | 22.18 | 22.58 | 21.64 | 22.47 | 455,588 | +0.29(+1.32%) |
Apr 14, 2005 | 23.51 | 23.56 | 22.13 | 22.18 | 530,582 | -1.33(-5.65%) |
Apr 13, 2005 | 23.48 | 23.84 | 23.43 | 23.51 | 202,885 | -0.14(-0.59%) |
Apr 12, 2005 | 22.99 | 24.01 | 22.73 | 23.64 | 233,644 | +0.62(+2.67%) |
Apr 11, 2005 | 23.52 | 23.53 | 23.03 | 23.03 | 244,513 | -0.34(-1.44%) |
Apr 08, 2005 | 23.75 | 23.84 | 23.36 | 23.37 | 165,957 | -0.50(-2.09%) |
Apr 07, 2005 | 23.99 | 24.14 | 23.70 | 23.86 | 94,047 | -0.12(-0.49%) |
Apr 06, 2005 | 24.14 | 24.42 | 23.97 | 23.98 | 102,873 | +0.10(+0.43%) |
Apr 05, 2005 | 24.08 | 24.13 | 23.70 | 23.88 | 154,488 | -0.01(-0.03%) |
Apr 04, 2005 | 23.09 | 24.10 | 23.07 | 23.89 | 236,829 | +0.89(+3.89%) |
Apr 01, 2005 | 23.36 | 23.69 | 22.79 | 22.99 | 274,493 | -0.11(-0.48%) |
Mar 31, 2005 | 23.30 | 23.42 | 23.01 | 23.10 | 462,918 | -0.04(-0.17%) |
Mar 30, 2005 | 23.07 | 23.21 | 22.96 | 23.14 | 236,495 | +0.23(+1.01%) |
Mar 29, 2005 | 23.52 | 23.91 | 22.87 | 22.91 | 245,567 | -0.55(-2.34%) |
Mar 28, 2005 | 23.47 | 23.62 | 23.30 | 23.46 | 113,320 | +0.17(+0.72%) |
Mar 24, 2005 | 23.91 | 23.91 | 23.29 | 23.29 | 213,061 | -0.34(-1.43%) |
Mar 23, 2005 | 23.67 | 24.05 | 23.52 | 23.63 | 182,254 | -0.18(-0.77%) |
Mar 22, 2005 | 24.46 | 24.54 | 23.76 | 23.81 | 107,565 | -0.72(-2.93%) |
Mar 21, 2005 | 24.66 | 24.68 | 24.25 | 24.53 | 128,626 | -0.02(-0.09%) |
Mar 18, 2005 | 24.65 | 24.65 | 24.05 | 24.55 | 706,591 | +0.11(+0.45%) |
Mar 17, 2005 | 24.31 | 24.64 | 23.92 | 24.44 | 499,243 | +0.58(+2.43%) |
Mar 16, 2005 | 24.30 | 24.30 | 23.76 | 23.86 | 322,995 | -0.34(-1.39%) |
Mar 15, 2005 | 25.16 | 25.29 | 24.11 | 24.20 | 430,595 | -0.92(-3.65%) |
Mar 14, 2005 | 25.16 | 25.57 | 25.00 | 25.12 | 198,769 | +0.13(+0.53%) |
Mar 11, 2005 | 25.59 | 25.73 | 24.91 | 24.99 | 144,650 | -0.47(-1.84%) |
Mar 10, 2005 | 25.62 | 25.93 | 25.33 | 25.46 | 129,132 | -0.30(-1.17%) |
Mar 09, 2005 | 26.58 | 26.58 | 25.66 | 25.76 | 164,995 | -0.55(-2.09%) |
Mar 08, 2005 | 26.41 | 26.59 | 26.28 | 26.31 | 140,467 | -0.16(-0.61%) |
Mar 07, 2005 | 26.70 | 27.03 | 26.45 | 26.47 | 124,737 | -0.30(-1.12%) |
Mar 04, 2005 | 26.52 | 27.06 | 26.15 | 26.77 | 139,496 | +0.49(+1.87%) |
Mar 03, 2005 | 26.58 | 26.59 | 26.04 | 26.28 | 103,516 | -0.06(-0.22%) |
Mar 02, 2005 | 26.39 | 26.94 | 26.25 | 26.34 | 165,890 | -0.16(-0.61%) |