Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 25.64 | 25.94 | 25.63 | 25.82 | 144,656 | +0.51(+2.03%) |
May 27, 2005 | 25.12 | 25.36 | 24.93 | 25.30 | 51,672 | +0.19(+0.74%) |
May 26, 2005 | 25.16 | 25.16 | 25.02 | 25.12 | 53,691 | -0.04(-0.18%) |
May 25, 2005 | 25.54 | 25.54 | 25.08 | 25.16 | 67,416 | -0.38(-1.48%) |
May 24, 2005 | 25.56 | 25.56 | 25.44 | 25.54 | 51,269 | -0.04(-0.15%) |
May 23, 2005 | 25.58 | 25.64 | 25.46 | 25.58 | 179,374 | -0.36(-1.38%) |
May 20, 2005 | 25.90 | 25.95 | 25.79 | 25.94 | 68,358 | +0.33(+1.31%) |
May 19, 2005 | 25.32 | 25.62 | 25.32 | 25.60 | 77,643 | +0.43(+1.71%) |
May 18, 2005 | 25.01 | 25.21 | 25.01 | 25.17 | 86,525 | +0.16(+0.62%) |
May 17, 2005 | 24.97 | 25.04 | 24.84 | 25.01 | 55,306 | -0.01(-0.03%) |
May 16, 2005 | 24.97 | 25.07 | 24.90 | 25.02 | 66,744 | +0.07(+0.27%) |
May 13, 2005 | 25.02 | 25.18 | 24.84 | 24.95 | 87,063 | +0.10(+0.39%) |
May 12, 2005 | 25.19 | 25.21 | 24.86 | 24.86 | 96,617 | -0.54(-2.14%) |
May 11, 2005 | 25.48 | 25.48 | 25.21 | 25.40 | 85,852 | -0.08(-0.32%) |
May 10, 2005 | 25.49 | 25.61 | 25.45 | 25.48 | 62,303 | -0.46(-1.78%) |
May 09, 2005 | 26.16 | 26.23 | 25.81 | 25.94 | 147,482 | -0.13(-0.51%) |
May 06, 2005 | 25.79 | 26.08 | 25.78 | 26.08 | 41,580 | +0.22(+0.86%) |
May 05, 2005 | 25.80 | 26.04 | 25.80 | 25.85 | 55,306 | +0.25(+0.99%) |
May 04, 2005 | 25.31 | 25.63 | 25.31 | 25.60 | 76,567 | +0.33(+1.29%) |
May 03, 2005 | 25.27 | 25.36 | 25.16 | 25.27 | 50,192 | -0.10(-0.38%) |
May 02, 2005 | 25.30 | 25.37 | 25.19 | 25.37 | 44,406 | -0.03(-0.12%) |
Apr 29, 2005 | 25.24 | 25.47 | 25.12 | 25.40 | 47,366 | +0.24(+0.95%) |
Apr 28, 2005 | 25.43 | 25.43 | 25.04 | 25.16 | 49,385 | -0.26(-1.02%) |
Apr 27, 2005 | 25.45 | 25.55 | 25.22 | 25.42 | 54,229 | -0.16(-0.61%) |
Apr 26, 2005 | 25.72 | 25.74 | 25.58 | 25.58 | 34,313 | -0.14(-0.55%) |
Apr 25, 2005 | 25.46 | 25.76 | 25.44 | 25.72 | 121,780 | +0.42(+1.64%) |
Apr 22, 2005 | 25.35 | 25.42 | 25.27 | 25.30 | 71,857 | +0.06(+0.24%) |
Apr 21, 2005 | 24.94 | 25.30 | 24.94 | 25.24 | 146,406 | +0.39(+1.55%) |
Apr 20, 2005 | 25.12 | 25.13 | 24.85 | 24.86 | 213,015 | -0.27(-1.09%) |
Apr 19, 2005 | 25.17 | 25.23 | 25.07 | 25.13 | 165,783 | -0.25(-0.97%) |
Apr 18, 2005 | 25.12 | 25.45 | 24.90 | 25.38 | 196,733 | -0.48(-1.87%) |
Apr 15, 2005 | 25.95 | 26.13 | 25.86 | 25.86 | 280,701 | -0.64(-2.41%) |
Apr 14, 2005 | 26.68 | 26.82 | 26.44 | 26.50 | 131,469 | -0.04(-0.14%) |
Apr 13, 2005 | 26.64 | 26.93 | 26.53 | 26.54 | 187,044 | -0.10(-0.39%) |
Apr 12, 2005 | 26.69 | 26.72 | 26.49 | 26.64 | 63,649 | +0.10(+0.39%) |
Apr 11, 2005 | 27.31 | 27.31 | 26.46 | 26.54 | 127,163 | +0.32(+1.22%) |
Apr 08, 2005 | 26.28 | 26.38 | 26.21 | 26.22 | 97,424 | +0.21(+0.80%) |
Apr 07, 2005 | 25.90 | 26.04 | 25.82 | 26.01 | 84,237 | +0.22(+0.84%) |
Apr 06, 2005 | 25.80 | 26.00 | 25.79 | 25.79 | 37,678 | +0.00(+0.00%) |
Apr 05, 2005 | 25.97 | 26.14 | 25.71 | 25.79 | 52,749 | -0.02(-0.09%) |
Apr 04, 2005 | 25.76 | 25.82 | 25.42 | 25.82 | 69,300 | +0.01(+0.03%) |
Apr 01, 2005 | 26.16 | 26.31 | 25.73 | 25.81 | 62,572 | -0.08(-0.32%) |
Mar 31, 2005 | 25.99 | 26.01 | 25.73 | 25.89 | 108,997 | -0.01(-0.03%) |
Mar 30, 2005 | 25.53 | 26.03 | 25.39 | 25.90 | 231,451 | +0.22(+0.87%) |
Mar 29, 2005 | 26.23 | 26.23 | 25.62 | 25.68 | 174,530 | -0.37(-1.43%) |
Mar 28, 2005 | 26.09 | 26.13 | 26.00 | 26.05 | 45,617 | -0.09(-0.34%) |
Mar 24, 2005 | 26.46 | 26.49 | 26.14 | 26.14 | 57,728 | +0.05(+0.20%) |
Mar 23, 2005 | 26.26 | 26.29 | 25.97 | 26.08 | 149,904 | -0.18(-0.68%) |
Mar 22, 2005 | 26.53 | 26.60 | 26.11 | 26.26 | 175,875 | +0.10(+0.40%) |
Mar 21, 2005 | 26.38 | 26.38 | 26.01 | 26.16 | 42,791 | +0.15(+0.57%) |
Mar 18, 2005 | 25.98 | 26.08 | 25.93 | 26.01 | 60,554 | -0.22(-0.85%) |
Mar 17, 2005 | 26.42 | 26.42 | 26.12 | 26.23 | 153,269 | +0.25(+0.94%) |
Mar 16, 2005 | 26.38 | 26.38 | 25.86 | 25.99 | 139,678 | -0.02(-0.09%) |
Mar 15, 2005 | 26.02 | 26.18 | 25.99 | 26.01 | 244,369 | -0.77(-2.89%) |
Mar 14, 2005 | 26.90 | 27.00 | 26.65 | 26.78 | 68,089 | -0.12(-0.44%) |
Mar 11, 2005 | 26.86 | 26.97 | 26.82 | 26.90 | 96,348 | -0.48(-1.74%) |
Mar 10, 2005 | 27.50 | 27.50 | 27.27 | 27.38 | 169,147 | -0.31(-1.13%) |
Mar 09, 2005 | 27.79 | 27.83 | 27.50 | 27.69 | 119,493 | -0.10(-0.35%) |
Mar 08, 2005 | 27.89 | 27.97 | 27.76 | 27.79 | 45,079 | +0.03(+0.11%) |
Mar 07, 2005 | 27.50 | 27.82 | 27.50 | 27.76 | 70,915 | -0.06(-0.21%) |
Mar 04, 2005 | 27.42 | 27.89 | 27.42 | 27.82 | 93,118 | -0.33(-1.16%) |
Mar 03, 2005 | 28.18 | 28.22 | 28.07 | 28.14 | 37,678 | -0.06(-0.21%) |
Mar 02, 2005 | 28.16 | 28.41 | 28.05 | 28.20 | 34,044 | -0.10(-0.34%) |