Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 25.65 | 25.79 | 25.57 | 25.65 | 1,680,482 | +0.10(+0.40%) |
May 27, 2005 | 25.38 | 25.57 | 25.38 | 25.55 | 1,141,138 | +0.17(+0.69%) |
May 26, 2005 | 25.42 | 25.53 | 25.32 | 25.38 | 1,986,702 | -0.06(-0.22%) |
May 25, 2005 | 25.54 | 25.62 | 25.34 | 25.43 | 2,166,247 | -0.19(-0.73%) |
May 24, 2005 | 25.64 | 25.75 | 25.49 | 25.62 | 1,717,030 | +0.00(+0.00%) |
May 23, 2005 | 25.78 | 25.79 | 25.53 | 25.62 | 3,658,136 | -0.15(-0.59%) |
May 20, 2005 | 25.79 | 25.79 | 25.61 | 25.77 | 2,026,975 | +0.04(+0.15%) |
May 19, 2005 | 25.79 | 25.85 | 25.59 | 25.73 | 2,004,798 | -0.07(-0.28%) |
May 18, 2005 | 25.79 | 25.98 | 25.67 | 25.80 | 2,030,169 | +0.10(+0.39%) |
May 17, 2005 | 25.51 | 25.74 | 25.47 | 25.70 | 2,610,141 | +0.03(+0.13%) |
May 16, 2005 | 25.26 | 25.72 | 25.22 | 25.67 | 4,990,529 | +0.08(+0.33%) |
May 13, 2005 | 25.70 | 25.83 | 25.36 | 25.58 | 4,993,368 | -0.03(-0.13%) |
May 12, 2005 | 25.65 | 25.69 | 25.48 | 25.62 | 2,533,675 | -0.03(-0.11%) |
May 11, 2005 | 25.35 | 25.70 | 25.27 | 25.65 | 3,329,917 | +0.35(+1.38%) |
May 10, 2005 | 25.21 | 25.38 | 25.09 | 25.30 | 2,637,995 | +0.02(+0.07%) |
May 09, 2005 | 25.04 | 25.29 | 24.92 | 25.28 | 2,772,654 | +0.32(+1.29%) |
May 06, 2005 | 24.89 | 25.04 | 24.73 | 24.96 | 2,787,379 | +0.13(+0.52%) |
May 05, 2005 | 24.59 | 24.86 | 24.54 | 24.83 | 2,238,987 | +0.16(+0.66%) |
May 04, 2005 | 24.63 | 24.68 | 24.46 | 24.67 | 1,618,741 | +0.04(+0.16%) |
May 03, 2005 | 24.55 | 24.73 | 24.46 | 24.63 | 1,387,746 | +0.05(+0.18%) |
May 02, 2005 | 24.52 | 24.60 | 24.45 | 24.58 | 1,183,895 | +0.19(+0.76%) |
Apr 29, 2005 | 24.24 | 24.42 | 24.09 | 24.39 | 2,558,336 | +0.22(+0.91%) |
Apr 28, 2005 | 24.46 | 24.56 | 24.16 | 24.17 | 1,861,446 | -0.31(-1.27%) |
Apr 27, 2005 | 24.39 | 24.60 | 24.18 | 24.48 | 2,836,701 | +0.07(+0.30%) |
Apr 26, 2005 | 24.50 | 24.60 | 24.33 | 24.41 | 1,475,389 | -0.16(-0.64%) |
Apr 25, 2005 | 24.41 | 24.57 | 24.36 | 24.57 | 2,077,184 | +0.24(+0.97%) |
Apr 22, 2005 | 24.22 | 24.49 | 24.12 | 24.33 | 1,731,223 | +0.11(+0.47%) |
Apr 21, 2005 | 24.21 | 24.32 | 23.97 | 24.22 | 1,799,883 | +0.29(+1.20%) |
Apr 20, 2005 | 23.99 | 24.06 | 23.83 | 23.93 | 1,209,621 | -0.08(-0.35%) |
Apr 19, 2005 | 23.88 | 24.14 | 23.85 | 24.02 | 1,477,696 | +0.15(+0.64%) |
Apr 18, 2005 | 23.79 | 24.04 | 23.67 | 23.86 | 1,914,494 | +0.07(+0.31%) |
Apr 15, 2005 | 24.10 | 24.11 | 23.79 | 23.79 | 2,337,985 | -0.30(-1.26%) |
Apr 14, 2005 | 24.13 | 24.23 | 24.03 | 24.10 | 2,221,068 | -0.03(-0.12%) |
Apr 13, 2005 | 24.13 | 24.34 | 24.03 | 24.12 | 2,264,890 | -0.12(-0.49%) |
Apr 12, 2005 | 23.83 | 24.27 | 23.71 | 24.24 | 1,856,301 | +0.35(+1.46%) |
Apr 11, 2005 | 23.83 | 24.06 | 23.83 | 23.89 | 1,180,879 | +0.11(+0.45%) |
Apr 08, 2005 | 23.95 | 24.01 | 23.77 | 23.79 | 1,649,080 | -0.16(-0.66%) |
Apr 07, 2005 | 23.80 | 23.96 | 23.72 | 23.94 | 1,345,698 | +0.20(+0.83%) |
Apr 06, 2005 | 23.77 | 23.89 | 23.70 | 23.75 | 1,047,285 | +0.01(+0.02%) |
Apr 05, 2005 | 23.52 | 23.74 | 23.48 | 23.74 | 1,008,608 | +0.29(+1.23%) |
Apr 04, 2005 | 23.59 | 23.62 | 23.39 | 23.45 | 2,111,957 | -0.13(-0.55%) |
Apr 01, 2005 | 23.90 | 24.01 | 23.53 | 23.58 | 1,872,978 | -0.19(-0.81%) |
Mar 31, 2005 | 23.67 | 23.86 | 23.64 | 23.77 | 3,618,040 | +0.17(+0.72%) |
Mar 30, 2005 | 23.34 | 23.63 | 23.34 | 23.61 | 1,545,114 | +0.27(+1.14%) |
Mar 29, 2005 | 23.55 | 23.55 | 23.24 | 23.34 | 1,581,307 | -0.12(-0.53%) |
Mar 28, 2005 | 23.63 | 23.70 | 23.45 | 23.46 | 1,030,785 | -0.07(-0.31%) |
Mar 24, 2005 | 23.53 | 23.71 | 23.46 | 23.54 | 1,300,990 | +0.15(+0.63%) |
Mar 23, 2005 | 23.38 | 23.45 | 23.17 | 23.39 | 2,064,587 | -0.05(-0.19%) |
Mar 22, 2005 | 23.67 | 23.74 | 23.39 | 23.44 | 3,021,036 | -0.19(-0.81%) |
Mar 21, 2005 | 23.67 | 23.73 | 23.49 | 23.63 | 2,581,045 | +0.04(+0.17%) |
Mar 18, 2005 | 23.95 | 23.97 | 23.37 | 23.59 | 4,083,047 | -0.25(-1.04%) |
Mar 17, 2005 | 23.92 | 24.08 | 23.76 | 23.84 | 1,330,796 | +0.06(+0.26%) |
Mar 16, 2005 | 24.06 | 24.06 | 23.57 | 23.77 | 1,971,267 | -0.13(-0.54%) |
Mar 15, 2005 | 24.15 | 24.20 | 23.84 | 23.90 | 1,311,635 | -0.08(-0.33%) |
Mar 14, 2005 | 23.83 | 24.03 | 23.79 | 23.98 | 1,770,255 | +0.37(+1.55%) |
Mar 11, 2005 | 23.79 | 23.93 | 23.62 | 23.62 | 1,298,861 | -0.17(-0.71%) |
Mar 10, 2005 | 23.73 | 23.81 | 23.48 | 23.79 | 2,569,690 | +0.28(+1.17%) |
Mar 09, 2005 | 23.87 | 23.88 | 23.48 | 23.51 | 3,127,663 | -0.43(-1.81%) |
Mar 08, 2005 | 24.24 | 24.24 | 23.93 | 23.94 | 1,783,561 | -0.29(-1.21%) |
Mar 07, 2005 | 24.31 | 24.34 | 24.12 | 24.24 | 1,719,868 | +0.05(+0.21%) |
Mar 04, 2005 | 23.98 | 24.36 | 23.98 | 24.19 | 2,520,546 | +0.29(+1.20%) |
Mar 03, 2005 | 24.04 | 24.10 | 23.87 | 23.90 | 1,975,525 | -0.08(-0.35%) |
Mar 02, 2005 | 24.04 | 24.12 | 23.90 | 23.98 | 1,690,240 | -0.11(-0.47%) |