Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 25.42 | 25.50 | 25.25 | 25.35 | 150,438 | -0.11(-0.43%) |
May 27, 2005 | 25.89 | 25.89 | 25.39 | 25.46 | 165,532 | +0.15(+0.59%) |
May 26, 2005 | 24.98 | 25.32 | 24.98 | 25.31 | 304,682 | +0.28(+1.10%) |
May 25, 2005 | 25.19 | 25.19 | 24.89 | 25.03 | 212,211 | -0.43(-1.67%) |
May 24, 2005 | 25.35 | 25.50 | 24.68 | 25.46 | 633,718 | +0.11(+0.44%) |
May 23, 2005 | 25.27 | 25.46 | 25.16 | 25.35 | 130,016 | +0.06(+0.22%) |
May 20, 2005 | 25.35 | 25.42 | 25.16 | 25.29 | 222,613 | -0.07(-0.28%) |
May 19, 2005 | 25.15 | 25.41 | 25.14 | 25.36 | 650,081 | +0.29(+1.16%) |
May 18, 2005 | 24.72 | 25.12 | 24.68 | 25.07 | 378,632 | +0.49(+1.99%) |
May 17, 2005 | 24.52 | 24.60 | 24.37 | 24.58 | 198,258 | +0.03(+0.13%) |
May 16, 2005 | 24.40 | 24.55 | 24.29 | 24.55 | 209,294 | +0.28(+1.17%) |
May 13, 2005 | 24.40 | 24.54 | 24.19 | 24.27 | 263,076 | +0.09(+0.39%) |
May 12, 2005 | 25.18 | 25.18 | 24.17 | 24.17 | 268,404 | -0.43(-1.73%) |
May 11, 2005 | 24.40 | 24.64 | 24.25 | 24.60 | 426,326 | +0.04(+0.16%) |
May 10, 2005 | 24.65 | 24.78 | 24.49 | 24.56 | 680,524 | -0.43(-1.70%) |
May 09, 2005 | 24.79 | 24.98 | 24.76 | 24.98 | 510,044 | -0.01(-0.03%) |
May 06, 2005 | 25.02 | 25.15 | 24.91 | 24.99 | 183,671 | +0.04(+0.16%) |
May 05, 2005 | 24.49 | 25.42 | 24.49 | 24.95 | 204,981 | -0.12(-0.47%) |
May 04, 2005 | 24.51 | 25.13 | 24.44 | 25.07 | 862,166 | +1.08(+4.50%) |
May 03, 2005 | 24.06 | 24.08 | 23.93 | 23.99 | 372,417 | -0.14(-0.59%) |
May 02, 2005 | 24.08 | 24.35 | 24.05 | 24.13 | 272,082 | -0.18(-0.75%) |
Apr 29, 2005 | 24.12 | 24.40 | 23.93 | 24.31 | 380,915 | +0.35(+1.48%) |
Apr 28, 2005 | 24.20 | 24.20 | 23.78 | 23.96 | 609,364 | -0.44(-1.81%) |
Apr 27, 2005 | 23.98 | 24.60 | 23.98 | 24.40 | 2,289,047 | -0.47(-1.90%) |
Apr 26, 2005 | 25.11 | 25.11 | 24.77 | 24.87 | 422,013 | -0.24(-0.94%) |
Apr 25, 2005 | 24.95 | 25.22 | 24.95 | 25.11 | 264,852 | +0.55(+2.25%) |
Apr 22, 2005 | 24.86 | 24.86 | 24.44 | 24.56 | 409,202 | -0.38(-1.52%) |
Apr 21, 2005 | 24.72 | 25.01 | 24.64 | 24.94 | 572,832 | +0.68(+2.79%) |
Apr 20, 2005 | 24.83 | 24.83 | 24.23 | 24.26 | 477,698 | -0.34(-1.38%) |
Apr 19, 2005 | 24.44 | 24.67 | 24.34 | 24.60 | 539,852 | +0.43(+1.79%) |
Apr 18, 2005 | 24.11 | 24.27 | 23.93 | 24.16 | 1,043,935 | -0.15(-0.62%) |
Apr 15, 2005 | 24.64 | 24.83 | 24.14 | 24.31 | 536,174 | -0.32(-1.31%) |
Apr 14, 2005 | 25.23 | 25.23 | 24.60 | 24.64 | 933,453 | -0.99(-3.88%) |
Apr 13, 2005 | 26.09 | 26.09 | 25.47 | 25.63 | 416,432 | -0.31(-1.19%) |
Apr 12, 2005 | 25.82 | 26.01 | 25.39 | 25.94 | 862,293 | +0.20(+0.80%) |
Apr 11, 2005 | 25.70 | 26.13 | 25.70 | 25.73 | 406,919 | -0.28(-1.09%) |
Apr 08, 2005 | 25.86 | 26.25 | 25.86 | 26.02 | 282,991 | -0.24(-0.90%) |
Apr 07, 2005 | 25.54 | 26.25 | 25.54 | 26.25 | 606,827 | +0.28(+1.06%) |
Apr 06, 2005 | 25.42 | 26.13 | 25.32 | 25.98 | 462,096 | +0.20(+0.76%) |
Apr 05, 2005 | 25.50 | 25.86 | 25.50 | 25.78 | 211,577 | +0.14(+0.55%) |
Apr 04, 2005 | 25.23 | 25.82 | 25.23 | 25.64 | 366,709 | +0.25(+0.99%) |
Apr 01, 2005 | 25.24 | 26.02 | 25.24 | 25.39 | 1,018,566 | +0.31(+1.23%) |
Mar 31, 2005 | 24.74 | 25.35 | 24.74 | 25.08 | 876,372 | +0.13(+0.54%) |
Mar 30, 2005 | 25.30 | 25.30 | 24.50 | 24.94 | 1,428,910 | +0.19(+0.76%) |
Mar 29, 2005 | 24.52 | 25.11 | 24.52 | 24.75 | 1,299,782 | -0.67(-2.64%) |
Mar 28, 2005 | 25.66 | 25.66 | 25.35 | 25.42 | 1,024,401 | +0.31(+1.22%) |
Mar 24, 2005 | 25.24 | 25.35 | 25.04 | 25.12 | 572,325 | -0.27(-1.06%) |
Mar 23, 2005 | 25.55 | 25.57 | 25.27 | 25.39 | 1,417,367 | -0.09(-0.34%) |
Mar 22, 2005 | 25.94 | 26.01 | 25.40 | 25.47 | 636,635 | -0.24(-0.95%) |
Mar 21, 2005 | 26.02 | 26.09 | 25.63 | 25.72 | 252,041 | -0.26(-1.00%) |
Mar 18, 2005 | 25.98 | 26.09 | 25.79 | 25.98 | 567,885 | +0.03(+0.12%) |
Mar 17, 2005 | 25.84 | 26.09 | 25.58 | 25.95 | 806,227 | +0.13(+0.49%) |
Mar 16, 2005 | 26.06 | 26.13 | 25.62 | 25.82 | 1,047,867 | -0.23(-0.88%) |
Mar 15, 2005 | 26.44 | 26.44 | 25.88 | 26.05 | 1,130,951 | -0.88(-3.28%) |
Mar 14, 2005 | 26.97 | 27.19 | 26.93 | 26.93 | 424,550 | +0.01(+0.03%) |
Mar 11, 2005 | 27.08 | 27.21 | 26.84 | 26.92 | 952,099 | +0.47(+1.79%) |
Mar 10, 2005 | 26.68 | 26.69 | 26.29 | 26.45 | 446,748 | -0.19(-0.71%) |
Mar 09, 2005 | 26.73 | 26.92 | 26.49 | 26.64 | 753,840 | -0.05(-0.18%) |
Mar 08, 2005 | 26.84 | 26.91 | 26.61 | 26.69 | 634,859 | -0.24(-0.91%) |
Mar 07, 2005 | 27.00 | 27.12 | 26.89 | 26.93 | 434,064 | -0.27(-0.99%) |
Mar 04, 2005 | 26.84 | 27.23 | 26.84 | 27.20 | 297,198 | +0.20(+0.73%) |
Mar 03, 2005 | 26.96 | 27.11 | 26.89 | 27.00 | 389,668 | +0.20(+0.76%) |
Mar 02, 2005 | 26.94 | 27.07 | 26.67 | 26.80 | 940,556 | -0.50(-1.82%) |