Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 24.08 | 24.08 | 23.97 | 23.99 | 19,415 | -0.10(-0.40%) |
May 27, 2005 | 24.05 | 24.12 | 24.04 | 24.08 | 108,724 | +0.03(+0.13%) |
May 26, 2005 | 24.08 | 24.12 | 24.00 | 24.05 | 15,988 | +0.16(+0.68%) |
May 25, 2005 | 24.04 | 24.04 | 23.86 | 23.89 | 87,710 | -0.25(-1.02%) |
May 24, 2005 | 24.11 | 24.16 | 24.02 | 24.14 | 43,855 | -0.04(-0.18%) |
May 23, 2005 | 24.00 | 24.25 | 24.00 | 24.18 | 36,774 | +0.20(+0.84%) |
May 20, 2005 | 23.98 | 24.03 | 23.87 | 23.98 | 42,256 | -0.02(-0.07%) |
May 19, 2005 | 23.99 | 24.04 | 23.90 | 24.00 | 51,164 | +0.05(+0.20%) |
May 18, 2005 | 23.74 | 24.00 | 23.69 | 23.95 | 64,184 | +0.33(+1.41%) |
May 17, 2005 | 23.33 | 23.62 | 23.33 | 23.62 | 74,691 | +0.20(+0.84%) |
May 16, 2005 | 23.12 | 23.44 | 23.12 | 23.42 | 478,297 | +0.27(+1.17%) |
May 13, 2005 | 23.33 | 23.37 | 23.01 | 23.15 | 116,262 | -0.14(-0.62%) |
May 12, 2005 | 23.57 | 23.60 | 23.23 | 23.29 | 149,839 | -0.28(-1.17%) |
May 11, 2005 | 23.42 | 23.57 | 23.29 | 23.57 | 43,855 | +0.20(+0.84%) |
May 10, 2005 | 23.54 | 23.55 | 23.33 | 23.37 | 50,479 | -0.26(-1.09%) |
May 09, 2005 | 23.47 | 23.63 | 23.44 | 23.63 | 14,618 | +0.12(+0.52%) |
May 06, 2005 | 23.54 | 23.59 | 23.45 | 23.51 | 68,980 | +0.05(+0.22%) |
May 05, 2005 | 23.44 | 23.55 | 23.33 | 23.45 | 48,423 | -0.07(-0.32%) |
May 04, 2005 | 23.26 | 23.53 | 23.26 | 23.53 | 63,727 | +0.30(+1.30%) |
May 03, 2005 | 23.30 | 23.37 | 23.18 | 23.23 | 45,225 | -0.15(-0.64%) |
May 02, 2005 | 23.36 | 23.46 | 23.24 | 23.37 | 398,581 | +0.11(+0.45%) |
Apr 29, 2005 | 23.19 | 23.31 | 22.95 | 23.27 | 136,819 | +0.20(+0.85%) |
Apr 28, 2005 | 23.30 | 23.35 | 23.05 | 23.07 | 52,991 | -0.29(-1.26%) |
Apr 27, 2005 | 23.16 | 23.37 | 23.02 | 23.37 | 70,122 | +0.05(+0.23%) |
Apr 26, 2005 | 23.51 | 23.58 | 23.31 | 23.31 | 41,114 | -0.29(-1.24%) |
Apr 25, 2005 | 23.47 | 23.62 | 23.47 | 23.61 | 181,588 | +0.31(+1.32%) |
Apr 22, 2005 | 23.57 | 23.57 | 23.19 | 23.30 | 317,494 | -0.21(-0.91%) |
Apr 21, 2005 | 23.28 | 23.58 | 23.19 | 23.51 | 408,631 | +0.53(+2.29%) |
Apr 20, 2005 | 23.30 | 23.30 | 22.98 | 22.99 | 78,802 | -0.29(-1.24%) |
Apr 19, 2005 | 23.24 | 23.31 | 23.19 | 23.28 | 68,067 | +0.14(+0.62%) |
Apr 18, 2005 | 23.05 | 23.25 | 23.01 | 23.13 | 170,624 | +0.07(+0.30%) |
Apr 15, 2005 | 23.36 | 23.50 | 23.01 | 23.06 | 134,535 | -0.34(-1.44%) |
Apr 14, 2005 | 23.85 | 23.85 | 23.40 | 23.40 | 355,639 | -0.36(-1.53%) |
Apr 13, 2005 | 24.14 | 24.16 | 23.73 | 23.76 | 81,543 | -0.42(-1.74%) |
Apr 12, 2005 | 23.97 | 24.22 | 23.73 | 24.18 | 62,128 | +0.15(+0.62%) |
Apr 11, 2005 | 24.08 | 24.08 | 23.95 | 24.04 | 23,069 | -0.03(-0.11%) |
Apr 08, 2005 | 24.24 | 24.24 | 24.04 | 24.06 | 93,649 | -0.12(-0.51%) |
Apr 07, 2005 | 24.07 | 24.25 | 24.07 | 24.18 | 28,780 | +0.14(+0.56%) |
Apr 06, 2005 | 24.09 | 24.17 | 24.03 | 24.05 | 85,654 | +0.02(+0.09%) |
Apr 05, 2005 | 23.93 | 24.04 | 23.93 | 24.03 | 96,618 | +0.09(+0.38%) |
Apr 04, 2005 | 23.92 | 23.99 | 23.81 | 23.93 | 160,574 | -0.07(-0.27%) |
Apr 01, 2005 | 24.30 | 24.36 | 23.97 | 24.00 | 88,395 | -0.16(-0.65%) |
Mar 31, 2005 | 24.19 | 24.27 | 24.15 | 24.16 | 180,218 | -0.09(-0.38%) |
Mar 30, 2005 | 23.99 | 24.25 | 23.97 | 24.25 | 50,707 | +0.33(+1.39%) |
Mar 29, 2005 | 24.21 | 24.27 | 23.88 | 23.92 | 42,256 | -0.39(-1.59%) |
Mar 28, 2005 | 24.34 | 24.38 | 24.28 | 24.30 | 46,596 | -0.00(-0.02%) |
Mar 24, 2005 | 24.37 | 24.46 | 24.31 | 24.31 | 96,162 | +0.00(+0.00%) |
Mar 23, 2005 | 24.43 | 24.43 | 24.29 | 24.31 | 31,521 | -0.11(-0.45%) |
Mar 22, 2005 | 24.55 | 24.74 | 24.40 | 24.42 | 144,814 | -0.13(-0.53%) |
Mar 21, 2005 | 24.46 | 24.56 | 24.39 | 24.55 | 189,126 | +0.06(+0.25%) |
Mar 18, 2005 | 24.47 | 24.51 | 24.35 | 24.49 | 47,966 | +0.03(+0.11%) |
Mar 17, 2005 | 24.42 | 24.53 | 24.40 | 24.46 | 73,777 | +0.04(+0.16%) |
Mar 16, 2005 | 24.59 | 24.65 | 24.39 | 24.42 | 49,337 | -0.32(-1.31%) |
Mar 15, 2005 | 24.92 | 24.92 | 24.72 | 24.74 | 47,509 | -0.04(-0.16%) |
Mar 14, 2005 | 24.65 | 24.81 | 24.65 | 24.78 | 29,008 | +0.09(+0.37%) |
Mar 11, 2005 | 24.78 | 24.85 | 24.64 | 24.69 | 49,337 | -0.03(-0.12%) |
Mar 10, 2005 | 24.75 | 24.80 | 24.59 | 24.72 | 79,031 | +0.04(+0.16%) |
Mar 09, 2005 | 24.85 | 24.90 | 24.68 | 24.68 | 128,596 | -0.25(-1.02%) |
Mar 08, 2005 | 24.99 | 25.01 | 24.91 | 24.94 | 55,047 | -0.07(-0.30%) |
Mar 07, 2005 | 24.96 | 25.06 | 24.91 | 25.01 | 126,540 | +0.11(+0.42%) |
Mar 04, 2005 | 24.57 | 24.94 | 24.57 | 24.91 | 179,989 | +0.36(+1.48%) |
Mar 03, 2005 | 24.59 | 24.59 | 24.39 | 24.54 | 81,543 | +0.07(+0.27%) |
Mar 02, 2005 | 24.29 | 24.58 | 24.28 | 24.48 | 251,026 | +0.03(+0.13%) |