Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 25.44 | 25.48 | 25.04 | 25.20 | 2,774,857 | -0.25(-0.96%) |
May 27, 2005 | 25.29 | 25.74 | 25.16 | 25.44 | 1,329,168 | +0.29(+1.17%) |
May 26, 2005 | 24.99 | 25.41 | 24.85 | 25.15 | 1,836,675 | +0.26(+1.06%) |
May 25, 2005 | 25.09 | 25.09 | 24.35 | 24.88 | 1,218,260 | +0.16(+0.63%) |
May 24, 2005 | 25.19 | 25.36 | 24.48 | 24.73 | 2,346,630 | +0.51(+2.10%) |
May 23, 2005 | 23.65 | 24.46 | 23.26 | 24.22 | 2,218,580 | +0.70(+2.96%) |
May 20, 2005 | 23.59 | 23.72 | 23.31 | 23.52 | 2,330,611 | -0.08(-0.33%) |
May 19, 2005 | 23.36 | 23.72 | 23.19 | 23.60 | 795,134 | +0.25(+1.05%) |
May 18, 2005 | 22.88 | 23.66 | 22.80 | 23.36 | 720,242 | +0.58(+2.54%) |
May 17, 2005 | 22.69 | 23.08 | 22.30 | 22.78 | 1,765,150 | -0.10(-0.43%) |
May 16, 2005 | 22.69 | 23.41 | 22.68 | 22.88 | 1,515,580 | +0.18(+0.78%) |
May 13, 2005 | 23.67 | 23.88 | 22.17 | 22.70 | 1,977,887 | -0.97(-4.10%) |
May 12, 2005 | 24.36 | 24.59 | 23.30 | 23.67 | 843,497 | -0.74(-3.05%) |
May 11, 2005 | 23.85 | 24.58 | 23.85 | 24.41 | 1,082,455 | +0.51(+2.13%) |
May 10, 2005 | 24.75 | 24.75 | 23.83 | 23.90 | 936,040 | -0.89(-3.60%) |
May 09, 2005 | 24.91 | 25.22 | 24.62 | 24.80 | 528,218 | -0.23(-0.90%) |
May 06, 2005 | 24.64 | 25.02 | 24.60 | 25.02 | 457,408 | +0.41(+1.67%) |
May 05, 2005 | 24.65 | 24.96 | 24.34 | 24.61 | 855,945 | -0.05(-0.20%) |
May 04, 2005 | 24.45 | 24.75 | 24.23 | 24.66 | 804,010 | +0.23(+0.92%) |
May 03, 2005 | 24.46 | 24.66 | 24.26 | 24.43 | 401,801 | -0.08(-0.32%) |
May 02, 2005 | 24.03 | 24.52 | 24.01 | 24.51 | 483,630 | +0.48(+2.00%) |
Apr 29, 2005 | 24.34 | 24.61 | 23.63 | 24.03 | 2,613,239 | -0.25(-1.05%) |
Apr 28, 2005 | 24.98 | 25.43 | 23.93 | 24.29 | 1,365,185 | -0.70(-2.79%) |
Apr 27, 2005 | 24.31 | 25.04 | 23.86 | 24.98 | 1,015,726 | +0.56(+2.29%) |
Apr 26, 2005 | 25.13 | 25.26 | 24.40 | 24.42 | 1,143,266 | -0.67(-2.66%) |
Apr 25, 2005 | 24.88 | 25.37 | 24.86 | 25.09 | 1,021,032 | +0.21(+0.83%) |
Apr 22, 2005 | 25.29 | 25.29 | 24.61 | 24.88 | 799,929 | -0.34(-1.36%) |
Apr 21, 2005 | 25.43 | 25.61 | 25.06 | 25.23 | 1,855,550 | +0.84(+3.46%) |
Apr 20, 2005 | 24.70 | 25.13 | 24.26 | 24.38 | 1,447,015 | -0.31(-1.27%) |
Apr 19, 2005 | 24.48 | 24.89 | 23.62 | 24.70 | 1,836,062 | +0.19(+0.76%) |
Apr 18, 2005 | 24.65 | 24.80 | 23.54 | 24.51 | 2,418,562 | -0.01(-0.04%) |
Apr 15, 2005 | 24.72 | 25.38 | 24.52 | 24.52 | 2,079,816 | -0.20(-0.79%) |
Apr 14, 2005 | 25.19 | 25.42 | 24.36 | 24.72 | 1,417,324 | -0.62(-2.44%) |
Apr 13, 2005 | 25.43 | 25.83 | 25.01 | 25.34 | 2,156,136 | -1.02(-3.87%) |
Apr 12, 2005 | 24.70 | 26.66 | 24.65 | 26.35 | 4,725,502 | +2.42(+10.11%) |
Apr 11, 2005 | 24.12 | 24.12 | 23.56 | 23.93 | 968,588 | -0.19(-0.77%) |
Apr 08, 2005 | 24.65 | 25.30 | 24.11 | 24.12 | 1,479,869 | -0.54(-2.19%) |
Apr 07, 2005 | 24.19 | 24.72 | 24.19 | 24.66 | 299,769 | +0.55(+2.28%) |
Apr 06, 2005 | 24.38 | 24.48 | 24.11 | 24.11 | 705,550 | -0.18(-0.73%) |
Apr 05, 2005 | 24.45 | 24.64 | 24.12 | 24.29 | 993,892 | -0.37(-1.51%) |
Apr 04, 2005 | 24.77 | 24.93 | 24.51 | 24.66 | 857,883 | -0.14(-0.55%) |
Apr 01, 2005 | 24.72 | 25.31 | 24.56 | 24.80 | 894,819 | +0.16(+0.64%) |
Mar 31, 2005 | 23.69 | 24.65 | 23.69 | 24.64 | 1,105,923 | +0.95(+4.01%) |
Mar 30, 2005 | 23.63 | 23.75 | 23.13 | 23.69 | 2,004,109 | +0.07(+0.29%) |
Mar 29, 2005 | 24.07 | 24.32 | 23.38 | 23.62 | 677,389 | -0.45(-1.87%) |
Mar 28, 2005 | 24.17 | 24.43 | 24.07 | 24.07 | 1,282,846 | -0.05(-0.20%) |
Mar 24, 2005 | 24.01 | 24.36 | 24.01 | 24.12 | 427,819 | +0.12(+0.49%) |
Mar 23, 2005 | 24.25 | 24.54 | 23.87 | 24.00 | 1,006,441 | -0.24(-0.97%) |
Mar 22, 2005 | 24.16 | 24.75 | 24.16 | 24.24 | 1,358,859 | +0.17(+0.69%) |
Mar 21, 2005 | 24.40 | 24.44 | 23.92 | 24.07 | 1,835,858 | -0.27(-1.13%) |
Mar 18, 2005 | 24.61 | 24.62 | 24.26 | 24.35 | 602,906 | -0.32(-1.31%) |
Mar 17, 2005 | 24.50 | 24.85 | 24.13 | 24.67 | 883,901 | +0.17(+0.68%) |
Mar 16, 2005 | 24.89 | 25.11 | 24.40 | 24.50 | 1,126,839 | -0.40(-1.61%) |
Mar 15, 2005 | 25.09 | 25.39 | 24.83 | 24.90 | 725,344 | -0.19(-0.74%) |
Mar 14, 2005 | 24.99 | 25.66 | 24.83 | 25.09 | 1,136,226 | +0.17(+0.67%) |
Mar 11, 2005 | 24.84 | 25.33 | 24.83 | 24.92 | 727,384 | +0.09(+0.36%) |
Mar 10, 2005 | 25.24 | 25.48 | 24.79 | 24.84 | 600,661 | -0.34(-1.36%) |
Mar 09, 2005 | 25.29 | 25.61 | 25.13 | 25.18 | 340,072 | -0.15(-0.58%) |
Mar 08, 2005 | 25.63 | 25.87 | 25.25 | 25.33 | 808,704 | -0.25(-0.96%) |
Mar 07, 2005 | 25.91 | 26.07 | 25.51 | 25.57 | 651,881 | -0.24(-0.91%) |
Mar 04, 2005 | 25.73 | 26.15 | 25.57 | 25.81 | 1,080,823 | +0.13(+0.50%) |
Mar 03, 2005 | 25.29 | 25.99 | 25.29 | 25.68 | 2,121,854 | +0.61(+2.42%) |
Mar 02, 2005 | 24.36 | 25.66 | 24.28 | 25.07 | 1,295,192 | +0.60(+2.44%) |