Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 23.31 | 23.45 | 23.05 | 23.09 | 1,343,806 | -0.57(-2.39%) |
May 27, 2005 | 23.51 | 23.83 | 23.44 | 23.65 | 1,230,473 | +0.23(+0.97%) |
May 26, 2005 | 23.34 | 23.49 | 23.10 | 23.43 | 1,725,202 | +0.38(+1.63%) |
May 25, 2005 | 22.78 | 23.40 | 22.45 | 23.05 | 2,639,410 | +0.34(+1.48%) |
May 24, 2005 | 22.63 | 22.88 | 22.37 | 22.71 | 1,406,912 | +0.08(+0.36%) |
May 23, 2005 | 22.04 | 23.09 | 22.01 | 22.63 | 1,470,938 | -0.26(-1.12%) |
May 20, 2005 | 23.18 | 23.24 | 22.83 | 22.89 | 1,187,053 | -0.24(-1.03%) |
May 19, 2005 | 23.25 | 23.33 | 22.70 | 23.13 | 1,149,521 | -0.23(-0.98%) |
May 18, 2005 | 23.36 | 23.70 | 23.02 | 23.36 | 1,838,167 | +0.40(+1.75%) |
May 17, 2005 | 22.83 | 23.06 | 22.75 | 22.95 | 1,924,638 | +0.04(+0.17%) |
May 16, 2005 | 22.45 | 23.08 | 22.45 | 22.92 | 804,370 | +0.11(+0.48%) |
May 13, 2005 | 22.59 | 23.02 | 22.24 | 22.81 | 1,274,997 | +0.08(+0.33%) |
May 12, 2005 | 23.68 | 23.68 | 22.57 | 22.73 | 1,434,510 | -0.95(-3.99%) |
May 11, 2005 | 23.51 | 23.74 | 23.13 | 23.68 | 670,799 | +0.10(+0.44%) |
May 10, 2005 | 23.90 | 24.15 | 23.50 | 23.57 | 683,678 | -0.33(-1.39%) |
May 09, 2005 | 24.14 | 24.19 | 23.70 | 23.90 | 583,039 | -0.23(-0.97%) |
May 06, 2005 | 24.21 | 24.36 | 24.00 | 24.14 | 1,063,049 | +0.32(+1.35%) |
May 05, 2005 | 23.28 | 24.06 | 23.25 | 23.82 | 1,888,946 | +0.57(+2.45%) |
May 04, 2005 | 22.88 | 23.34 | 22.69 | 23.25 | 1,144,921 | +0.42(+1.83%) |
May 03, 2005 | 23.15 | 23.37 | 22.73 | 22.83 | 1,133,883 | -0.42(-1.82%) |
May 02, 2005 | 22.91 | 23.34 | 22.89 | 23.25 | 964,619 | +0.46(+2.00%) |
Apr 29, 2005 | 22.99 | 23.37 | 22.75 | 22.80 | 1,016,502 | +0.12(+0.55%) |
Apr 28, 2005 | 23.77 | 23.77 | 22.59 | 22.67 | 2,338,415 | -1.10(-4.64%) |
Apr 27, 2005 | 23.94 | 24.08 | 23.33 | 23.77 | 913,472 | -0.17(-0.70%) |
Apr 26, 2005 | 24.52 | 24.58 | 23.93 | 23.94 | 706,124 | -0.76(-3.08%) |
Apr 25, 2005 | 24.87 | 25.07 | 24.62 | 24.70 | 723,786 | +0.24(+1.00%) |
Apr 22, 2005 | 24.37 | 24.54 | 24.02 | 24.46 | 953,764 | +0.08(+0.33%) |
Apr 21, 2005 | 23.71 | 24.40 | 23.62 | 24.38 | 1,266,350 | +0.78(+3.29%) |
Apr 20, 2005 | 23.83 | 24.21 | 23.43 | 23.60 | 1,077,584 | -0.21(-0.87%) |
Apr 19, 2005 | 23.48 | 23.81 | 22.97 | 23.81 | 1,234,705 | +0.84(+3.64%) |
Apr 18, 2005 | 22.50 | 23.28 | 22.29 | 22.97 | 1,345,094 | +0.01(+0.05%) |
Apr 15, 2005 | 23.92 | 24.08 | 22.83 | 22.96 | 1,432,854 | -0.96(-4.00%) |
Apr 14, 2005 | 24.40 | 24.50 | 23.66 | 23.92 | 1,641,490 | -0.35(-1.43%) |
Apr 13, 2005 | 24.81 | 24.84 | 24.19 | 24.26 | 1,230,657 | -0.59(-2.38%) |
Apr 12, 2005 | 24.99 | 25.17 | 24.62 | 24.86 | 1,065,809 | +0.00(+0.00%) |
Apr 11, 2005 | 24.84 | 25.15 | 24.34 | 24.86 | 716,243 | -0.04(-0.17%) |
Apr 08, 2005 | 25.14 | 25.25 | 24.81 | 24.90 | 1,097,270 | -0.44(-1.74%) |
Apr 07, 2005 | 25.55 | 25.79 | 25.12 | 25.34 | 1,127,075 | -0.02(-0.06%) |
Apr 06, 2005 | 24.46 | 25.55 | 24.46 | 25.36 | 1,374,715 | +0.90(+3.69%) |
Apr 05, 2005 | 24.49 | 24.65 | 24.13 | 24.45 | 1,186,317 | -0.15(-0.60%) |
Apr 04, 2005 | 25.00 | 25.07 | 24.49 | 24.60 | 739,792 | -0.07(-0.29%) |
Apr 01, 2005 | 24.70 | 25.06 | 24.55 | 24.67 | 852,942 | +0.24(+0.98%) |
Mar 31, 2005 | 24.38 | 24.83 | 24.18 | 24.43 | 1,003,991 | +0.39(+1.60%) |
Mar 30, 2005 | 23.71 | 24.18 | 23.41 | 24.05 | 1,181,718 | +0.26(+1.10%) |
Mar 29, 2005 | 24.73 | 24.74 | 23.37 | 23.78 | 1,373,979 | -0.81(-3.29%) |
Mar 28, 2005 | 24.68 | 24.90 | 24.54 | 24.59 | 408,624 | -0.19(-0.77%) |
Mar 24, 2005 | 24.81 | 25.11 | 24.67 | 24.79 | 956,340 | +0.11(+0.44%) |
Mar 23, 2005 | 25.17 | 25.34 | 24.65 | 24.68 | 944,197 | -0.73(-2.87%) |
Mar 22, 2005 | 25.28 | 26.06 | 25.26 | 25.40 | 1,136,274 | +0.08(+0.32%) |
Mar 21, 2005 | 25.40 | 25.57 | 25.06 | 25.32 | 609,533 | -0.08(-0.30%) |
Mar 18, 2005 | 25.46 | 25.46 | 25.04 | 25.40 | 845,766 | -0.07(-0.26%) |
Mar 17, 2005 | 25.02 | 25.72 | 25.02 | 25.46 | 1,018,894 | +0.67(+2.72%) |
Mar 16, 2005 | 25.07 | 25.36 | 24.54 | 24.79 | 1,175,463 | -0.28(-1.11%) |
Mar 15, 2005 | 25.55 | 25.87 | 25.07 | 25.07 | 1,129,467 | -0.35(-1.39%) |
Mar 14, 2005 | 25.20 | 25.55 | 24.95 | 25.42 | 1,562,193 | +0.47(+1.90%) |
Mar 11, 2005 | 24.87 | 25.38 | 24.87 | 24.95 | 1,286,588 | +0.33(+1.32%) |
Mar 10, 2005 | 25.24 | 25.28 | 23.86 | 24.62 | 2,276,781 | -0.82(-3.21%) |
Mar 09, 2005 | 25.65 | 26.07 | 25.22 | 25.44 | 1,746,360 | -0.33(-1.27%) |
Mar 08, 2005 | 26.21 | 26.40 | 25.50 | 25.76 | 1,432,302 | -0.46(-1.74%) |
Mar 07, 2005 | 26.58 | 26.63 | 25.91 | 26.22 | 1,420,895 | -0.47(-1.77%) |
Mar 04, 2005 | 26.08 | 26.83 | 26.07 | 26.69 | 1,412,984 | +0.58(+2.23%) |
Mar 03, 2005 | 26.40 | 26.41 | 26.00 | 26.11 | 2,726,065 | -0.30(-1.15%) |
Mar 02, 2005 | 25.98 | 26.73 | 25.93 | 26.42 | 2,022,333 | +0.44(+1.70%) |