Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 25.11 | 25.19 | 24.98 | 25.04 | 457,290 | -0.02(-0.08%) |
May 27, 2005 | 25.03 | 25.11 | 24.95 | 25.06 | 222,437 | +0.06(+0.22%) |
May 26, 2005 | 24.83 | 25.01 | 24.83 | 25.01 | 218,299 | +0.26(+1.06%) |
May 25, 2005 | 24.84 | 24.84 | 24.65 | 24.74 | 312,964 | -0.17(-0.68%) |
May 24, 2005 | 24.92 | 24.94 | 24.80 | 24.91 | 247,268 | -0.00(-0.02%) |
May 23, 2005 | 24.82 | 24.97 | 24.79 | 24.92 | 206,919 | +0.13(+0.51%) |
May 20, 2005 | 24.79 | 24.80 | 24.66 | 24.79 | 212,091 | +0.02(+0.07%) |
May 19, 2005 | 24.70 | 24.80 | 24.68 | 24.77 | 467,119 | +0.06(+0.23%) |
May 18, 2005 | 24.51 | 24.75 | 24.51 | 24.71 | 398,319 | +0.40(+1.63%) |
May 17, 2005 | 24.10 | 24.34 | 24.02 | 24.32 | 175,363 | +0.21(+0.88%) |
May 16, 2005 | 23.85 | 24.13 | 23.85 | 24.11 | 319,172 | +0.28(+1.18%) |
May 13, 2005 | 24.00 | 24.01 | 23.62 | 23.83 | 427,805 | -0.13(-0.52%) |
May 12, 2005 | 24.31 | 24.32 | 23.92 | 23.95 | 198,124 | -0.33(-1.35%) |
May 11, 2005 | 24.20 | 24.31 | 24.02 | 24.28 | 162,431 | +0.10(+0.42%) |
May 10, 2005 | 24.22 | 24.30 | 24.11 | 24.18 | 93,630 | -0.14(-0.58%) |
May 09, 2005 | 24.24 | 24.35 | 24.12 | 24.32 | 186,744 | +0.13(+0.53%) |
May 06, 2005 | 24.24 | 24.25 | 24.13 | 24.19 | 236,922 | +0.04(+0.15%) |
May 05, 2005 | 24.11 | 24.26 | 24.01 | 24.15 | 308,309 | +0.08(+0.31%) |
May 04, 2005 | 23.86 | 24.14 | 23.82 | 24.08 | 381,248 | +0.24(+1.02%) |
May 03, 2005 | 23.84 | 23.95 | 23.69 | 23.83 | 244,681 | -0.02(-0.06%) |
May 02, 2005 | 23.73 | 23.87 | 23.62 | 23.85 | 1,970,903 | +0.12(+0.50%) |
Apr 29, 2005 | 23.58 | 23.73 | 23.35 | 23.73 | 680,763 | +0.27(+1.16%) |
Apr 28, 2005 | 23.67 | 23.69 | 23.46 | 23.46 | 164,500 | -0.34(-1.41%) |
Apr 27, 2005 | 23.68 | 23.88 | 23.48 | 23.79 | 591,271 | +0.08(+0.33%) |
Apr 26, 2005 | 23.91 | 24.10 | 23.71 | 23.71 | 241,577 | -0.28(-1.15%) |
Apr 25, 2005 | 23.79 | 23.99 | 23.77 | 23.99 | 153,637 | +0.33(+1.38%) |
Apr 22, 2005 | 23.80 | 23.84 | 23.53 | 23.66 | 274,684 | -0.20(-0.83%) |
Apr 21, 2005 | 23.64 | 23.86 | 23.60 | 23.86 | 264,339 | +0.34(+1.45%) |
Apr 20, 2005 | 23.89 | 23.89 | 23.50 | 23.52 | 577,821 | -0.36(-1.52%) |
Apr 19, 2005 | 23.70 | 23.93 | 23.70 | 23.89 | 325,897 | +0.33(+1.40%) |
Apr 18, 2005 | 23.39 | 23.68 | 23.36 | 23.56 | 1,690,010 | +0.06(+0.26%) |
Apr 15, 2005 | 23.84 | 23.90 | 23.47 | 23.49 | 571,096 | -0.33(-1.39%) |
Apr 14, 2005 | 24.27 | 24.31 | 23.82 | 23.82 | 440,737 | -0.43(-1.76%) |
Apr 13, 2005 | 24.55 | 24.55 | 24.23 | 24.25 | 207,953 | -0.30(-1.21%) |
Apr 12, 2005 | 24.36 | 24.62 | 24.17 | 24.55 | 335,726 | +0.15(+0.60%) |
Apr 11, 2005 | 24.43 | 24.45 | 24.33 | 24.40 | 221,403 | -0.05(-0.19%) |
Apr 08, 2005 | 24.65 | 24.71 | 24.45 | 24.45 | 784,223 | -0.24(-0.97%) |
Apr 07, 2005 | 24.60 | 24.76 | 24.55 | 24.69 | 184,157 | +0.10(+0.40%) |
Apr 06, 2005 | 24.58 | 24.72 | 24.55 | 24.59 | 233,301 | -0.02(-0.06%) |
Apr 05, 2005 | 24.55 | 24.70 | 24.55 | 24.60 | 253,475 | +0.03(+0.12%) |
Apr 04, 2005 | 24.58 | 24.66 | 24.38 | 24.58 | 274,684 | +0.00(+0.00%) |
Apr 01, 2005 | 24.75 | 24.87 | 24.46 | 24.58 | 7,224,059 | -0.02(-0.08%) |
Mar 31, 2005 | 24.52 | 24.65 | 24.52 | 24.60 | 208,988 | +0.10(+0.41%) |
Mar 30, 2005 | 24.28 | 24.51 | 24.28 | 24.49 | 243,129 | +0.28(+1.17%) |
Mar 29, 2005 | 24.47 | 24.66 | 24.21 | 24.21 | 249,337 | -0.28(-1.16%) |
Mar 28, 2005 | 24.55 | 24.60 | 24.48 | 24.50 | 193,986 | -0.05(-0.22%) |
Mar 24, 2005 | 24.55 | 24.74 | 24.49 | 24.55 | 225,541 | +0.04(+0.16%) |
Mar 23, 2005 | 24.67 | 24.67 | 24.50 | 24.51 | 1,830,198 | -0.15(-0.63%) |
Mar 22, 2005 | 24.85 | 25.06 | 24.67 | 24.67 | 232,266 | -0.17(-0.68%) |
Mar 21, 2005 | 24.82 | 24.84 | 24.72 | 24.84 | 245,199 | +0.06(+0.23%) |
Mar 18, 2005 | 25.00 | 25.00 | 24.77 | 24.78 | 538,506 | -0.16(-0.64%) |
Mar 17, 2005 | 25.00 | 25.07 | 24.92 | 24.94 | 228,645 | -0.04(-0.15%) |
Mar 16, 2005 | 25.18 | 25.18 | 24.96 | 24.98 | 258,131 | -0.17(-0.67%) |
Mar 15, 2005 | 25.44 | 25.45 | 25.14 | 25.14 | 292,273 | -0.18(-0.71%) |
Mar 14, 2005 | 25.11 | 25.32 | 25.11 | 25.32 | 351,245 | +0.24(+0.95%) |
Mar 11, 2005 | 25.15 | 25.30 | 25.00 | 25.09 | 416,424 | -0.02(-0.08%) |
Mar 10, 2005 | 25.13 | 25.17 | 24.94 | 25.11 | 243,647 | -0.02(-0.09%) |
Mar 09, 2005 | 25.33 | 25.36 | 25.10 | 25.13 | 325,897 | -0.30(-1.16%) |
Mar 08, 2005 | 25.65 | 25.65 | 25.37 | 25.42 | 266,408 | -0.19(-0.74%) |
Mar 07, 2005 | 25.50 | 25.69 | 25.50 | 25.61 | 612,480 | +0.10(+0.38%) |
Mar 04, 2005 | 25.29 | 25.52 | 25.27 | 25.52 | 372,971 | +0.39(+1.54%) |
Mar 03, 2005 | 25.27 | 25.27 | 25.01 | 25.13 | 367,281 | -0.03(-0.12%) |
Mar 02, 2005 | 25.15 | 25.31 | 25.05 | 25.16 | 241,060 | -0.07(-0.29%) |