Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 23.72 | 23.73 | 23.60 | 23.63 | 366,658 | -0.14(-0.57%) |
May 27, 2005 | 23.83 | 23.85 | 23.60 | 23.76 | 504,377 | -0.20(-0.82%) |
May 26, 2005 | 23.73 | 24.04 | 23.67 | 23.96 | 921,263 | -0.98(-3.93%) |
May 25, 2005 | 24.99 | 25.14 | 24.93 | 24.94 | 496,924 | +0.04(+0.15%) |
May 24, 2005 | 24.96 | 24.97 | 24.85 | 24.90 | 250,487 | -0.03(-0.12%) |
May 23, 2005 | 24.77 | 25.06 | 24.73 | 24.93 | 526,089 | +0.16(+0.65%) |
May 20, 2005 | 24.71 | 24.86 | 24.60 | 24.77 | 436,652 | -0.23(-0.94%) |
May 19, 2005 | 25.15 | 25.15 | 25.00 | 25.01 | 308,005 | -0.03(-0.12%) |
May 18, 2005 | 24.84 | 25.16 | 24.79 | 25.04 | 501,623 | +0.30(+1.22%) |
May 17, 2005 | 24.50 | 24.93 | 24.50 | 24.74 | 460,955 | -0.01(-0.05%) |
May 16, 2005 | 24.53 | 24.84 | 24.48 | 24.75 | 367,630 | +0.06(+0.25%) |
May 13, 2005 | 24.79 | 24.98 | 24.63 | 24.69 | 315,296 | -0.30(-1.21%) |
May 12, 2005 | 25.14 | 25.22 | 24.94 | 24.99 | 235,419 | -0.19(-0.76%) |
May 11, 2005 | 25.05 | 25.21 | 24.92 | 25.18 | 517,825 | -0.14(-0.54%) |
May 10, 2005 | 25.53 | 25.54 | 25.24 | 25.32 | 363,255 | -0.67(-2.59%) |
May 09, 2005 | 25.77 | 26.04 | 25.68 | 25.99 | 258,750 | +0.12(+0.45%) |
May 06, 2005 | 26.05 | 26.05 | 25.80 | 25.87 | 193,941 | -0.13(-0.50%) |
May 05, 2005 | 26.06 | 26.25 | 25.92 | 26.00 | 324,694 | +0.08(+0.31%) |
May 04, 2005 | 25.67 | 26.05 | 25.56 | 25.92 | 241,252 | +0.31(+1.20%) |
May 03, 2005 | 25.34 | 25.76 | 25.29 | 25.61 | 239,470 | +0.01(+0.02%) |
May 02, 2005 | 25.74 | 26.28 | 25.43 | 25.61 | 237,849 | -0.01(-0.02%) |
Apr 29, 2005 | 25.63 | 25.70 | 25.37 | 25.61 | 474,079 | +0.43(+1.69%) |
Apr 28, 2005 | 25.15 | 25.46 | 25.10 | 25.19 | 676,284 | -0.39(-1.54%) |
Apr 27, 2005 | 25.48 | 25.69 | 25.32 | 25.58 | 540,671 | -0.32(-1.24%) |
Apr 26, 2005 | 25.94 | 26.08 | 25.76 | 25.90 | 332,309 | -0.55(-2.08%) |
Apr 25, 2005 | 26.29 | 26.48 | 26.26 | 26.45 | 255,510 | +0.06(+0.21%) |
Apr 22, 2005 | 26.39 | 26.53 | 26.26 | 26.40 | 189,567 | +0.04(+0.16%) |
Apr 21, 2005 | 26.29 | 26.45 | 26.13 | 26.35 | 348,835 | +0.30(+1.16%) |
Apr 20, 2005 | 26.38 | 26.39 | 26.02 | 26.05 | 226,508 | -0.49(-1.86%) |
Apr 19, 2005 | 26.35 | 26.60 | 26.35 | 26.55 | 349,159 | +0.50(+1.92%) |
Apr 18, 2005 | 25.99 | 26.13 | 25.90 | 26.05 | 202,852 | -0.02(-0.09%) |
Apr 15, 2005 | 26.22 | 26.37 | 25.95 | 26.07 | 278,355 | -0.42(-1.58%) |
Apr 14, 2005 | 26.66 | 26.79 | 26.48 | 26.49 | 295,854 | +0.19(+0.73%) |
Apr 13, 2005 | 26.39 | 26.55 | 26.26 | 26.30 | 278,841 | +0.22(+0.85%) |
Apr 12, 2005 | 26.02 | 26.16 | 25.74 | 26.08 | 227,642 | -0.07(-0.28%) |
Apr 11, 2005 | 26.30 | 26.30 | 26.01 | 26.15 | 191,187 | +0.24(+0.93%) |
Apr 08, 2005 | 25.89 | 26.03 | 25.68 | 25.91 | 196,371 | +0.04(+0.17%) |
Apr 07, 2005 | 25.82 | 26.01 | 25.77 | 25.87 | 531,597 | +0.07(+0.29%) |
Apr 06, 2005 | 25.79 | 25.93 | 25.65 | 25.79 | 228,452 | +0.08(+0.31%) |
Apr 05, 2005 | 25.72 | 25.75 | 25.58 | 25.71 | 287,428 | +0.10(+0.39%) |
Apr 04, 2005 | 25.40 | 25.68 | 25.27 | 25.61 | 202,042 | +0.04(+0.14%) |
Apr 01, 2005 | 26.07 | 26.17 | 25.53 | 25.58 | 238,011 | +0.00(+0.00%) |
Mar 31, 2005 | 25.61 | 25.71 | 25.43 | 25.58 | 660,892 | +0.06(+0.22%) |
Mar 30, 2005 | 25.40 | 25.58 | 25.34 | 25.52 | 278,679 | +0.04(+0.15%) |
Mar 29, 2005 | 25.53 | 25.77 | 25.42 | 25.48 | 290,183 | -0.08(-0.31%) |
Mar 28, 2005 | 25.55 | 25.93 | 25.54 | 25.56 | 206,903 | +0.07(+0.27%) |
Mar 24, 2005 | 25.64 | 25.80 | 25.50 | 25.50 | 278,841 | +0.16(+0.63%) |
Mar 23, 2005 | 25.32 | 25.57 | 25.24 | 25.34 | 374,597 | -0.19(-0.73%) |
Mar 22, 2005 | 25.74 | 26.00 | 25.00 | 25.52 | 430,981 | -0.36(-1.38%) |
Mar 21, 2005 | 25.80 | 26.02 | 25.62 | 25.88 | 394,202 | -0.27(-1.02%) |
Mar 18, 2005 | 26.16 | 26.24 | 25.88 | 26.14 | 643,555 | -0.24(-0.91%) |
Mar 17, 2005 | 26.53 | 26.54 | 26.26 | 26.39 | 369,412 | -0.44(-1.66%) |
Mar 16, 2005 | 27.04 | 27.16 | 26.74 | 26.83 | 292,451 | -0.22(-0.80%) |
Mar 15, 2005 | 27.44 | 27.44 | 27.03 | 27.05 | 230,396 | +0.17(+0.62%) |
Mar 14, 2005 | 26.95 | 27.03 | 26.80 | 26.88 | 210,630 | -0.30(-1.09%) |
Mar 11, 2005 | 27.29 | 27.49 | 27.16 | 27.18 | 197,668 | +0.12(+0.46%) |
Mar 10, 2005 | 27.09 | 27.22 | 26.89 | 27.05 | 240,928 | +0.02(+0.07%) |
Mar 09, 2005 | 27.19 | 27.32 | 27.02 | 27.03 | 236,067 | +0.12(+0.44%) |
Mar 08, 2005 | 27.10 | 27.16 | 26.85 | 26.92 | 331,661 | -0.12(-0.43%) |
Mar 07, 2005 | 27.08 | 27.12 | 26.75 | 27.03 | 354,182 | -0.55(-1.99%) |
Mar 04, 2005 | 27.37 | 27.74 | 27.34 | 27.58 | 263,125 | +0.58(+2.15%) |
Mar 03, 2005 | 26.90 | 27.06 | 26.84 | 27.00 | 284,998 | +0.03(+0.11%) |
Mar 02, 2005 | 26.91 | 27.06 | 26.82 | 26.97 | 423,690 | -0.49(-1.78%) |