Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 24.57 | 24.70 | 24.36 | 24.47 | 1,512,726 | -0.11(-0.43%) |
May 27, 2005 | 24.43 | 24.62 | 24.38 | 24.57 | 652,336 | +0.10(+0.42%) |
May 26, 2005 | 24.27 | 24.56 | 24.27 | 24.47 | 1,085,349 | +0.24(+0.98%) |
May 25, 2005 | 24.34 | 24.34 | 23.93 | 24.23 | 2,097,434 | -0.06(-0.26%) |
May 24, 2005 | 24.30 | 24.48 | 24.12 | 24.30 | 1,338,488 | -0.32(-1.28%) |
May 23, 2005 | 24.60 | 24.74 | 24.51 | 24.61 | 1,042,376 | +0.01(+0.03%) |
May 20, 2005 | 24.73 | 24.73 | 24.46 | 24.60 | 901,013 | -0.09(-0.38%) |
May 19, 2005 | 24.83 | 24.83 | 24.51 | 24.70 | 955,962 | -0.14(-0.58%) |
May 18, 2005 | 24.63 | 24.96 | 24.63 | 24.84 | 846,535 | +0.21(+0.85%) |
May 17, 2005 | 24.24 | 24.70 | 24.10 | 24.63 | 1,410,813 | +0.49(+2.01%) |
May 16, 2005 | 23.76 | 24.24 | 23.56 | 24.15 | 1,339,192 | +0.49(+2.07%) |
May 13, 2005 | 24.09 | 24.09 | 23.42 | 23.66 | 1,493,236 | -0.44(-1.82%) |
May 12, 2005 | 24.61 | 24.76 | 24.00 | 24.09 | 1,508,734 | -0.45(-1.84%) |
May 11, 2005 | 24.83 | 24.90 | 24.27 | 24.55 | 2,922,600 | -0.22(-0.89%) |
May 10, 2005 | 24.85 | 25.07 | 24.73 | 24.77 | 2,282,004 | -0.06(-0.24%) |
May 09, 2005 | 24.74 | 24.88 | 24.60 | 24.83 | 5,159,754 | +0.43(+1.75%) |
May 06, 2005 | 22.25 | 24.73 | 22.19 | 24.40 | 5,128,757 | +2.02(+9.04%) |
May 05, 2005 | 22.50 | 22.76 | 22.31 | 22.38 | 1,020,303 | -0.21(-0.92%) |
May 04, 2005 | 22.07 | 22.67 | 21.97 | 22.59 | 1,495,819 | +0.63(+2.85%) |
May 03, 2005 | 21.82 | 22.19 | 21.80 | 21.96 | 1,444,862 | -0.08(-0.35%) |
May 02, 2005 | 22.00 | 22.26 | 21.92 | 22.04 | 1,279,078 | +0.08(+0.37%) |
Apr 29, 2005 | 22.01 | 22.08 | 21.75 | 21.96 | 1,659,020 | +0.05(+0.23%) |
Apr 28, 2005 | 22.12 | 22.23 | 21.91 | 21.91 | 1,622,388 | -0.22(-0.98%) |
Apr 27, 2005 | 22.12 | 22.28 | 21.86 | 22.12 | 1,497,932 | -0.21(-0.95%) |
Apr 26, 2005 | 22.82 | 22.89 | 22.23 | 22.34 | 1,986,598 | -0.59(-2.58%) |
Apr 25, 2005 | 22.88 | 23.14 | 22.67 | 22.93 | 1,037,680 | +0.26(+1.15%) |
Apr 22, 2005 | 22.78 | 22.95 | 22.49 | 22.67 | 1,438,522 | -0.18(-0.80%) |
Apr 21, 2005 | 22.68 | 22.86 | 22.55 | 22.85 | 2,050,704 | +0.37(+1.63%) |
Apr 20, 2005 | 22.89 | 23.00 | 22.46 | 22.49 | 1,646,809 | -0.36(-1.58%) |
Apr 19, 2005 | 22.80 | 22.99 | 22.55 | 22.85 | 1,581,529 | +0.04(+0.19%) |
Apr 18, 2005 | 22.81 | 22.95 | 22.68 | 22.80 | 2,038,259 | -0.15(-0.67%) |
Apr 15, 2005 | 23.32 | 23.60 | 22.96 | 22.96 | 2,421,254 | -0.44(-1.89%) |
Apr 14, 2005 | 24.22 | 24.27 | 23.23 | 23.40 | 3,245,716 | -0.82(-3.38%) |
Apr 13, 2005 | 24.95 | 24.95 | 24.13 | 24.22 | 1,922,726 | -0.73(-2.92%) |
Apr 12, 2005 | 25.00 | 25.23 | 24.59 | 24.95 | 2,334,135 | -0.07(-0.29%) |
Apr 11, 2005 | 24.35 | 25.21 | 24.35 | 25.02 | 2,910,859 | +0.89(+3.69%) |
Apr 08, 2005 | 24.57 | 24.62 | 24.06 | 24.13 | 1,031,809 | -0.48(-1.94%) |
Apr 07, 2005 | 24.17 | 24.67 | 24.17 | 24.61 | 1,735,572 | +0.43(+1.80%) |
Apr 06, 2005 | 24.04 | 24.26 | 23.78 | 24.17 | 1,808,837 | +0.15(+0.64%) |
Apr 05, 2005 | 23.89 | 24.33 | 23.87 | 24.02 | 1,361,500 | +0.17(+0.70%) |
Apr 04, 2005 | 23.76 | 23.96 | 23.40 | 23.85 | 1,092,628 | +0.13(+0.56%) |
Apr 01, 2005 | 23.78 | 24.15 | 23.55 | 23.72 | 1,291,993 | +0.11(+0.49%) |
Mar 31, 2005 | 23.43 | 23.81 | 23.34 | 23.61 | 933,654 | +0.13(+0.56%) |
Mar 30, 2005 | 22.89 | 23.49 | 22.89 | 23.47 | 1,916,855 | +0.63(+2.78%) |
Mar 29, 2005 | 23.42 | 23.65 | 22.80 | 22.84 | 2,804,954 | -0.68(-2.88%) |
Mar 28, 2005 | 23.63 | 24.03 | 23.47 | 23.52 | 1,695,887 | +0.05(+0.22%) |
Mar 24, 2005 | 23.44 | 23.57 | 23.17 | 23.46 | 2,290,223 | +0.04(+0.18%) |
Mar 23, 2005 | 23.72 | 23.79 | 23.41 | 23.42 | 1,616,283 | -0.34(-1.45%) |
Mar 22, 2005 | 24.24 | 24.49 | 23.76 | 23.77 | 1,550,297 | -0.37(-1.52%) |
Mar 21, 2005 | 24.49 | 24.55 | 24.11 | 24.13 | 1,031,105 | -0.44(-1.80%) |
Mar 18, 2005 | 24.36 | 24.74 | 24.19 | 24.58 | 2,895,361 | +0.40(+1.67%) |
Mar 17, 2005 | 24.13 | 24.34 | 23.92 | 24.17 | 1,525,171 | +0.15(+0.62%) |
Mar 16, 2005 | 24.15 | 24.23 | 23.84 | 24.02 | 1,983,310 | -0.09(-0.35%) |
Mar 15, 2005 | 24.34 | 24.47 | 24.10 | 24.11 | 2,070,194 | -0.04(-0.16%) |
Mar 14, 2005 | 24.50 | 24.59 | 24.06 | 24.15 | 1,715,847 | -0.25(-1.01%) |
Mar 11, 2005 | 24.12 | 24.62 | 23.98 | 24.39 | 1,121,512 | +0.16(+0.67%) |
Mar 10, 2005 | 24.55 | 24.67 | 23.89 | 24.23 | 3,071,947 | -0.55(-2.23%) |
Mar 09, 2005 | 24.87 | 25.32 | 24.75 | 24.78 | 2,469,627 | -0.33(-1.31%) |
Mar 08, 2005 | 25.13 | 25.55 | 24.28 | 25.11 | 4,328,717 | -0.86(-3.33%) |
Mar 07, 2005 | 26.15 | 26.19 | 25.93 | 25.98 | 1,608,299 | -0.28(-1.05%) |
Mar 04, 2005 | 26.02 | 26.45 | 25.88 | 26.25 | 2,186,666 | +0.39(+1.51%) |
Mar 03, 2005 | 26.38 | 26.40 | 25.72 | 25.86 | 1,841,477 | -0.52(-1.97%) |
Mar 02, 2005 | 26.49 | 26.67 | 26.33 | 26.38 | 2,442,858 | -0.21(-0.80%) |