Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 23.61 | 24.04 | 23.50 | 24.04 | 309,390 | +0.46(+1.93%) |
May 27, 2005 | 23.34 | 23.61 | 23.17 | 23.59 | 230,874 | +0.16(+0.67%) |
May 26, 2005 | 24.18 | 24.18 | 23.04 | 23.43 | 919,395 | -0.75(-3.12%) |
May 25, 2005 | 24.26 | 24.44 | 23.97 | 24.18 | 332,751 | -0.39(-1.57%) |
May 24, 2005 | 24.61 | 24.66 | 24.43 | 24.57 | 248,537 | -0.04(-0.18%) |
May 23, 2005 | 24.61 | 24.81 | 24.44 | 24.61 | 382,093 | -0.22(-0.88%) |
May 20, 2005 | 24.57 | 24.83 | 24.36 | 24.83 | 336,055 | +0.17(+0.68%) |
May 19, 2005 | 24.88 | 24.92 | 24.65 | 24.67 | 82,390 | -0.23(-0.92%) |
May 18, 2005 | 24.70 | 24.97 | 24.58 | 24.90 | 294,803 | +0.33(+1.36%) |
May 17, 2005 | 25.45 | 25.45 | 24.35 | 24.56 | 590,063 | -0.90(-3.55%) |
May 16, 2005 | 25.40 | 25.70 | 25.38 | 25.47 | 132,416 | +0.11(+0.42%) |
May 13, 2005 | 26.57 | 26.57 | 25.11 | 25.36 | 231,900 | -1.18(-4.43%) |
May 12, 2005 | 26.76 | 26.76 | 26.46 | 26.54 | 409,899 | -0.23(-0.85%) |
May 11, 2005 | 26.26 | 26.76 | 26.25 | 26.76 | 181,645 | +0.50(+1.90%) |
May 10, 2005 | 26.29 | 26.31 | 26.24 | 26.26 | 199,194 | -0.03(-0.10%) |
May 09, 2005 | 26.24 | 26.32 | 26.15 | 26.29 | 160,563 | +0.10(+0.37%) |
May 06, 2005 | 26.52 | 26.56 | 26.11 | 26.19 | 123,642 | -0.32(-1.22%) |
May 05, 2005 | 26.33 | 26.92 | 26.32 | 26.52 | 573,197 | +0.19(+0.73%) |
May 04, 2005 | 24.89 | 26.34 | 24.76 | 26.33 | 585,505 | +1.66(+6.72%) |
May 03, 2005 | 23.69 | 24.67 | 23.69 | 24.67 | 268,252 | +0.97(+4.11%) |
May 02, 2005 | 23.47 | 23.86 | 23.47 | 23.69 | 225,860 | +0.17(+0.71%) |
Apr 29, 2005 | 24.09 | 24.13 | 23.52 | 23.53 | 626,529 | -0.56(-2.33%) |
Apr 28, 2005 | 24.35 | 24.57 | 23.69 | 24.09 | 555,306 | -0.49(-2.00%) |
Apr 27, 2005 | 23.47 | 24.74 | 23.39 | 24.58 | 428,929 | +0.68(+2.83%) |
Apr 26, 2005 | 23.32 | 24.27 | 23.32 | 23.90 | 322,267 | +0.59(+2.52%) |
Apr 25, 2005 | 22.73 | 23.32 | 22.68 | 23.32 | 377,763 | +0.59(+2.59%) |
Apr 22, 2005 | 22.98 | 23.08 | 22.71 | 22.73 | 295,601 | -0.25(-1.11%) |
Apr 21, 2005 | 23.61 | 23.79 | 22.90 | 22.98 | 189,280 | -0.50(-2.13%) |
Apr 20, 2005 | 23.88 | 24.09 | 23.44 | 23.48 | 114,753 | -0.39(-1.65%) |
Apr 19, 2005 | 23.60 | 24.40 | 23.60 | 23.88 | 364,886 | +0.28(+1.19%) |
Apr 18, 2005 | 23.75 | 23.90 | 23.55 | 23.60 | 330,813 | -0.11(-0.44%) |
Apr 15, 2005 | 24.61 | 24.61 | 23.18 | 23.70 | 383,233 | -1.04(-4.22%) |
Apr 14, 2005 | 24.83 | 25.39 | 24.66 | 24.75 | 335,486 | -0.09(-0.35%) |
Apr 13, 2005 | 25.32 | 25.43 | 24.68 | 24.83 | 121,135 | -0.60(-2.35%) |
Apr 12, 2005 | 25.32 | 25.45 | 25.01 | 25.43 | 310,643 | +0.42(+1.68%) |
Apr 11, 2005 | 24.92 | 25.32 | 24.66 | 25.01 | 168,882 | +0.31(+1.24%) |
Apr 08, 2005 | 24.44 | 24.92 | 24.22 | 24.70 | 209,108 | +0.48(+1.99%) |
Apr 07, 2005 | 26.55 | 26.55 | 23.82 | 24.22 | 1,685,065 | -0.35(-1.43%) |
Apr 06, 2005 | 26.62 | 26.81 | 24.54 | 24.57 | 875,294 | -2.04(-7.68%) |
Apr 05, 2005 | 27.32 | 27.32 | 26.59 | 26.62 | 265,631 | -0.66(-2.41%) |
Apr 04, 2005 | 26.84 | 27.29 | 26.72 | 27.27 | 232,355 | +0.44(+1.63%) |
Apr 01, 2005 | 26.95 | 27.04 | 26.41 | 26.84 | 239,079 | -0.06(-0.23%) |
Mar 31, 2005 | 25.98 | 26.98 | 25.98 | 26.90 | 381,182 | +1.05(+4.07%) |
Mar 30, 2005 | 25.81 | 25.94 | 25.44 | 25.84 | 255,033 | +0.01(+0.03%) |
Mar 29, 2005 | 26.59 | 26.59 | 25.71 | 25.83 | 379,928 | -0.82(-3.06%) |
Mar 28, 2005 | 26.28 | 26.76 | 26.11 | 26.65 | 248,195 | +0.32(+1.20%) |
Mar 24, 2005 | 26.68 | 26.71 | 26.24 | 26.33 | 183,810 | -0.38(-1.41%) |
Mar 23, 2005 | 27.47 | 27.47 | 26.63 | 26.71 | 229,051 | -0.80(-2.90%) |
Mar 22, 2005 | 27.64 | 27.77 | 27.38 | 27.51 | 105,864 | -0.18(-0.63%) |
Mar 21, 2005 | 27.60 | 27.99 | 27.49 | 27.69 | 32,249 | +0.16(+0.57%) |
Mar 18, 2005 | 28.34 | 28.34 | 27.51 | 27.53 | 157,031 | -0.44(-1.57%) |
Mar 17, 2005 | 28.21 | 28.21 | 27.77 | 27.97 | 91,962 | -0.28(-0.99%) |
Mar 16, 2005 | 28.04 | 28.70 | 27.95 | 28.25 | 376,510 | +0.25(+0.91%) |
Mar 15, 2005 | 27.34 | 28.08 | 27.16 | 27.99 | 592,456 | +0.91(+3.37%) |
Mar 14, 2005 | 27.38 | 27.39 | 26.06 | 27.08 | 589,607 | -0.43(-1.56%) |
Mar 11, 2005 | 27.64 | 27.91 | 27.48 | 27.51 | 398,845 | -0.33(-1.20%) |
Mar 10, 2005 | 28.43 | 28.79 | 26.95 | 27.84 | 919,851 | -0.59(-2.07%) |
Mar 09, 2005 | 30.49 | 30.49 | 28.26 | 28.43 | 642,369 | -2.15(-7.03%) |
Mar 08, 2005 | 30.71 | 30.80 | 30.01 | 30.58 | 202,955 | -0.26(-0.85%) |
Mar 07, 2005 | 31.81 | 31.81 | 30.65 | 30.85 | 111,904 | -0.50(-1.60%) |
Mar 04, 2005 | 31.99 | 32.10 | 30.98 | 31.35 | 126,035 | -0.43(-1.35%) |
Mar 03, 2005 | 31.24 | 32.02 | 30.89 | 31.78 | 248,195 | +0.56(+1.80%) |
Mar 02, 2005 | 31.02 | 31.33 | 30.33 | 31.21 | 164,780 | +0.35(+1.14%) |