Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 24.14 | 24.32 | 24.00 | 24.19 | 131,363 | +0.14(+0.56%) |
May 27, 2005 | 23.98 | 24.07 | 23.92 | 24.06 | 53,952 | +0.09(+0.39%) |
May 26, 2005 | 23.92 | 24.06 | 23.87 | 23.96 | 68,027 | +0.07(+0.29%) |
May 25, 2005 | 23.80 | 23.92 | 23.59 | 23.89 | 93,191 | +0.09(+0.39%) |
May 24, 2005 | 23.59 | 23.80 | 23.45 | 23.80 | 70,799 | +0.18(+0.77%) |
May 23, 2005 | 23.52 | 23.68 | 23.47 | 23.62 | 107,692 | +0.17(+0.72%) |
May 20, 2005 | 23.68 | 23.71 | 23.45 | 23.45 | 65,681 | -0.18(-0.77%) |
May 19, 2005 | 23.36 | 23.70 | 23.31 | 23.63 | 78,050 | +0.20(+0.84%) |
May 18, 2005 | 23.59 | 23.89 | 23.40 | 23.43 | 123,473 | -0.05(-0.20%) |
May 17, 2005 | 23.24 | 23.54 | 22.98 | 23.48 | 145,225 | +0.29(+1.25%) |
May 16, 2005 | 23.89 | 23.89 | 23.10 | 23.19 | 237,137 | -0.33(-1.42%) |
May 13, 2005 | 23.63 | 23.68 | 23.45 | 23.52 | 111,531 | +0.00(+0.02%) |
May 12, 2005 | 23.91 | 23.91 | 23.45 | 23.52 | 127,525 | -0.25(-1.05%) |
May 11, 2005 | 23.68 | 23.83 | 23.56 | 23.77 | 103,854 | +0.13(+0.54%) |
May 10, 2005 | 23.90 | 23.98 | 23.63 | 23.64 | 161,858 | -0.06(-0.24%) |
May 09, 2005 | 23.67 | 23.91 | 23.61 | 23.69 | 108,119 | +0.07(+0.30%) |
May 06, 2005 | 23.84 | 23.87 | 23.57 | 23.62 | 168,682 | -0.41(-1.70%) |
May 05, 2005 | 23.28 | 24.05 | 23.25 | 24.03 | 292,369 | +0.85(+3.66%) |
May 04, 2005 | 23.08 | 23.31 | 23.07 | 23.18 | 137,761 | +0.02(+0.10%) |
May 03, 2005 | 23.28 | 23.30 | 22.86 | 23.16 | 205,362 | -0.01(-0.06%) |
May 02, 2005 | 23.45 | 23.45 | 23.14 | 23.17 | 197,898 | -0.60(-2.52%) |
Apr 29, 2005 | 23.69 | 24.05 | 23.69 | 23.77 | 232,872 | +0.09(+0.38%) |
Apr 28, 2005 | 23.70 | 23.75 | 23.38 | 23.69 | 242,894 | -0.07(-0.28%) |
Apr 27, 2005 | 24.05 | 24.26 | 23.71 | 23.75 | 265,926 | -0.26(-1.07%) |
Apr 26, 2005 | 24.62 | 24.74 | 23.45 | 24.01 | 737,001 | -1.30(-5.13%) |
Apr 25, 2005 | 24.95 | 25.32 | 24.90 | 25.31 | 161,219 | +0.45(+1.81%) |
Apr 22, 2005 | 24.53 | 24.97 | 24.52 | 24.86 | 164,844 | +0.30(+1.22%) |
Apr 21, 2005 | 24.15 | 24.60 | 24.15 | 24.56 | 140,960 | +0.52(+2.17%) |
Apr 20, 2005 | 23.84 | 24.29 | 23.82 | 24.04 | 124,966 | +0.27(+1.14%) |
Apr 19, 2005 | 23.74 | 24.08 | 23.71 | 23.77 | 152,049 | +0.12(+0.50%) |
Apr 18, 2005 | 23.49 | 23.75 | 23.47 | 23.65 | 133,922 | +0.06(+0.24%) |
Apr 15, 2005 | 23.68 | 23.84 | 23.54 | 23.59 | 168,256 | -0.09(-0.40%) |
Apr 14, 2005 | 23.75 | 23.90 | 23.69 | 23.69 | 150,343 | -0.13(-0.53%) |
Apr 13, 2005 | 23.54 | 23.91 | 23.54 | 23.81 | 123,046 | +0.13(+0.53%) |
Apr 12, 2005 | 23.94 | 24.06 | 23.64 | 23.69 | 142,026 | -0.18(-0.77%) |
Apr 11, 2005 | 23.96 | 24.38 | 23.81 | 23.87 | 141,813 | -0.18(-0.76%) |
Apr 08, 2005 | 23.99 | 24.15 | 23.98 | 24.05 | 153,115 | -0.21(-0.87%) |
Apr 07, 2005 | 24.36 | 24.62 | 24.11 | 24.26 | 153,115 | -0.06(-0.23%) |
Apr 06, 2005 | 24.06 | 24.38 | 24.06 | 24.32 | 140,746 | +0.31(+1.31%) |
Apr 05, 2005 | 24.00 | 24.22 | 23.87 | 24.00 | 133,922 | -0.01(-0.04%) |
Apr 04, 2005 | 24.11 | 24.26 | 24.00 | 24.01 | 168,469 | -0.09(-0.39%) |
Apr 01, 2005 | 23.47 | 24.13 | 23.47 | 24.11 | 207,068 | +0.75(+3.19%) |
Mar 31, 2005 | 23.01 | 23.67 | 23.01 | 23.36 | 192,780 | +0.40(+1.74%) |
Mar 30, 2005 | 22.98 | 23.25 | 22.85 | 22.96 | 171,668 | -0.01(-0.04%) |
Mar 29, 2005 | 23.44 | 23.49 | 22.84 | 22.97 | 159,513 | -0.45(-1.90%) |
Mar 28, 2005 | 23.70 | 23.80 | 23.36 | 23.42 | 170,815 | -0.26(-1.11%) |
Mar 24, 2005 | 23.30 | 23.69 | 23.26 | 23.68 | 198,964 | +0.38(+1.61%) |
Mar 23, 2005 | 22.51 | 23.43 | 22.46 | 23.31 | 1,123,202 | -0.75(-3.12%) |
Mar 22, 2005 | 24.64 | 24.64 | 24.05 | 24.06 | 203,016 | -0.66(-2.67%) |
Mar 21, 2005 | 24.93 | 24.93 | 24.67 | 24.72 | 110,464 | -0.21(-0.83%) |
Mar 18, 2005 | 24.90 | 24.95 | 24.65 | 24.92 | 129,231 | -0.02(-0.09%) |
Mar 17, 2005 | 24.92 | 25.07 | 24.90 | 24.95 | 88,713 | +0.02(+0.09%) |
Mar 16, 2005 | 24.95 | 24.99 | 24.76 | 24.92 | 88,926 | -0.11(-0.43%) |
Mar 15, 2005 | 25.03 | 25.11 | 24.86 | 25.03 | 107,692 | +0.06(+0.23%) |
Mar 14, 2005 | 25.08 | 25.20 | 24.76 | 24.98 | 202,376 | -0.13(-0.52%) |
Mar 11, 2005 | 25.14 | 25.18 | 24.99 | 25.11 | 169,109 | -0.15(-0.59%) |
Mar 10, 2005 | 25.46 | 25.58 | 25.15 | 25.26 | 184,676 | -0.33(-1.30%) |
Mar 09, 2005 | 26.03 | 26.03 | 25.42 | 25.59 | 153,542 | -0.44(-1.69%) |
Mar 08, 2005 | 25.86 | 26.10 | 25.76 | 26.03 | 118,995 | +0.24(+0.93%) |
Mar 07, 2005 | 25.72 | 25.91 | 25.51 | 25.79 | 136,268 | +0.23(+0.90%) |
Mar 04, 2005 | 25.77 | 25.81 | 25.50 | 25.56 | 133,069 | -0.16(-0.62%) |
Mar 03, 2005 | 25.44 | 25.79 | 25.44 | 25.72 | 197,685 | +0.22(+0.85%) |
Mar 02, 2005 | 25.28 | 25.54 | 25.24 | 25.50 | 96,816 | +0.17(+0.68%) |