Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 23.20 | 23.26 | 23.10 | 23.10 | 199,466 | -0.41(-1.76%) |
May 27, 2005 | 23.45 | 23.52 | 23.38 | 23.52 | 81,063 | +0.13(+0.54%) |
May 26, 2005 | 23.34 | 23.42 | 23.32 | 23.39 | 95,424 | -0.02(-0.09%) |
May 25, 2005 | 23.39 | 23.44 | 23.31 | 23.41 | 168,509 | +0.02(+0.09%) |
May 24, 2005 | 23.37 | 23.41 | 23.29 | 23.39 | 152,552 | -0.06(-0.24%) |
May 23, 2005 | 23.34 | 23.50 | 23.29 | 23.45 | 202,658 | +0.13(+0.58%) |
May 20, 2005 | 23.19 | 23.32 | 23.16 | 23.31 | 137,871 | -0.03(-0.13%) |
May 19, 2005 | 23.33 | 23.37 | 23.27 | 23.34 | 168,509 | -0.05(-0.23%) |
May 18, 2005 | 23.13 | 23.43 | 23.08 | 23.40 | 167,232 | +0.34(+1.45%) |
May 17, 2005 | 22.88 | 23.11 | 22.87 | 23.06 | 101,807 | +0.02(+0.07%) |
May 16, 2005 | 22.83 | 23.05 | 22.83 | 23.05 | 96,382 | +0.11(+0.48%) |
May 13, 2005 | 23.01 | 23.04 | 22.76 | 22.94 | 447,762 | -0.09(-0.41%) |
May 12, 2005 | 23.14 | 23.25 | 22.97 | 23.03 | 154,467 | -0.28(-1.21%) |
May 11, 2005 | 23.22 | 23.31 | 23.14 | 23.31 | 283,083 | +0.11(+0.47%) |
May 10, 2005 | 23.33 | 23.36 | 23.16 | 23.20 | 902,227 | -0.29(-1.23%) |
May 09, 2005 | 23.44 | 23.49 | 23.36 | 23.49 | 179,360 | +0.05(+0.23%) |
May 06, 2005 | 23.53 | 23.56 | 23.44 | 23.44 | 156,062 | -0.12(-0.52%) |
May 05, 2005 | 23.68 | 23.68 | 23.46 | 23.56 | 704,356 | +0.03(+0.12%) |
May 04, 2005 | 23.39 | 23.59 | 23.36 | 23.53 | 200,743 | +0.29(+1.23%) |
May 03, 2005 | 23.23 | 23.31 | 23.14 | 23.25 | 266,168 | +0.02(+0.07%) |
May 02, 2005 | 23.19 | 23.23 | 23.06 | 23.23 | 233,296 | -0.00(-0.02%) |
Apr 29, 2005 | 23.17 | 23.23 | 23.02 | 23.23 | 222,445 | +0.39(+1.71%) |
Apr 28, 2005 | 23.05 | 23.10 | 22.81 | 22.84 | 224,360 | -0.37(-1.59%) |
Apr 27, 2005 | 23.19 | 23.28 | 23.09 | 23.21 | 634,144 | -0.14(-0.59%) |
Apr 26, 2005 | 23.45 | 23.48 | 23.32 | 23.35 | 157,339 | -0.23(-0.98%) |
Apr 25, 2005 | 23.53 | 23.60 | 23.48 | 23.58 | 334,784 | +0.07(+0.29%) |
Apr 22, 2005 | 23.56 | 23.62 | 23.33 | 23.51 | 585,634 | -0.11(-0.46%) |
Apr 21, 2005 | 23.50 | 23.64 | 23.41 | 23.62 | 299,040 | +0.43(+1.84%) |
Apr 20, 2005 | 23.35 | 23.48 | 23.20 | 23.20 | 178,403 | -0.37(-1.56%) |
Apr 19, 2005 | 23.44 | 23.58 | 23.39 | 23.56 | 258,508 | +0.31(+1.35%) |
Apr 18, 2005 | 23.22 | 23.36 | 23.20 | 23.25 | 873,504 | -0.02(-0.07%) |
Apr 15, 2005 | 23.56 | 23.65 | 23.26 | 23.27 | 421,592 | -0.28(-1.20%) |
Apr 14, 2005 | 23.73 | 23.77 | 23.53 | 23.55 | 239,360 | -0.26(-1.08%) |
Apr 13, 2005 | 23.82 | 23.98 | 23.75 | 23.80 | 162,126 | -0.29(-1.21%) |
Apr 12, 2005 | 23.81 | 24.11 | 23.75 | 24.10 | 231,062 | +0.11(+0.46%) |
Apr 11, 2005 | 24.03 | 24.06 | 23.94 | 23.99 | 294,253 | +0.14(+0.59%) |
Apr 08, 2005 | 23.84 | 23.97 | 23.78 | 23.84 | 293,615 | -0.06(-0.26%) |
Apr 07, 2005 | 23.80 | 23.92 | 23.74 | 23.91 | 203,296 | +0.18(+0.75%) |
Apr 06, 2005 | 23.69 | 23.80 | 23.66 | 23.73 | 289,466 | +0.08(+0.32%) |
Apr 05, 2005 | 23.61 | 23.68 | 23.55 | 23.65 | 143,935 | +0.12(+0.49%) |
Apr 04, 2005 | 23.46 | 23.58 | 23.37 | 23.54 | 233,615 | +0.04(+0.16%) |
Apr 01, 2005 | 23.88 | 23.88 | 23.44 | 23.50 | 408,507 | -0.13(-0.53%) |
Mar 31, 2005 | 23.75 | 23.80 | 23.60 | 23.63 | 1,812,434 | -0.11(-0.46%) |
Mar 30, 2005 | 23.64 | 23.75 | 23.59 | 23.74 | 228,509 | +0.28(+1.20%) |
Mar 29, 2005 | 23.56 | 23.64 | 23.37 | 23.45 | 333,189 | -0.12(-0.52%) |
Mar 28, 2005 | 23.59 | 23.63 | 23.53 | 23.58 | 107,552 | +0.05(+0.23%) |
Mar 24, 2005 | 23.58 | 23.71 | 23.52 | 23.52 | 294,891 | +0.08(+0.33%) |
Mar 23, 2005 | 23.58 | 23.62 | 23.44 | 23.44 | 366,061 | -0.14(-0.60%) |
Mar 22, 2005 | 23.94 | 24.10 | 23.51 | 23.58 | 313,402 | -0.36(-1.49%) |
Mar 21, 2005 | 24.08 | 24.08 | 23.90 | 23.94 | 214,785 | -0.21(-0.87%) |
Mar 18, 2005 | 24.21 | 24.22 | 24.04 | 24.15 | 436,911 | -0.10(-0.41%) |
Mar 17, 2005 | 24.27 | 24.34 | 24.22 | 24.25 | 177,764 | -0.08(-0.32%) |
Mar 16, 2005 | 24.41 | 24.44 | 24.26 | 24.33 | 247,019 | +0.02(+0.06%) |
Mar 15, 2005 | 24.50 | 24.50 | 24.30 | 24.31 | 196,275 | -0.18(-0.74%) |
Mar 14, 2005 | 24.39 | 24.50 | 24.31 | 24.50 | 244,466 | +0.01(+0.04%) |
Mar 11, 2005 | 24.52 | 24.61 | 24.42 | 24.49 | 541,911 | -0.05(-0.19%) |
Mar 10, 2005 | 24.55 | 24.57 | 24.39 | 24.53 | 242,232 | +0.13(+0.51%) |
Mar 09, 2005 | 24.55 | 24.60 | 24.41 | 24.41 | 352,657 | -0.19(-0.76%) |
Mar 08, 2005 | 24.64 | 24.68 | 24.56 | 24.60 | 597,123 | +0.10(+0.42%) |
Mar 07, 2005 | 24.48 | 24.55 | 24.41 | 24.49 | 478,400 | -0.14(-0.57%) |
Mar 04, 2005 | 24.50 | 24.65 | 24.46 | 24.63 | 419,677 | +0.41(+1.71%) |
Mar 03, 2005 | 24.26 | 24.27 | 24.10 | 24.22 | 212,551 | +0.05(+0.21%) |
Mar 02, 2005 | 24.08 | 24.24 | 24.05 | 24.17 | 345,955 | -0.19(-0.78%) |