Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 23.62 | 23.86 | 23.62 | 23.68 | 14,014 | +0.12(+0.53%) |
May 27, 2005 | 23.28 | 23.58 | 23.26 | 23.55 | 9,493 | +0.27(+1.18%) |
May 26, 2005 | 23.23 | 23.66 | 23.15 | 23.28 | 38,764 | +0.10(+0.42%) |
May 25, 2005 | 23.80 | 23.80 | 23.18 | 23.18 | 20,116 | -0.70(-2.93%) |
May 24, 2005 | 24.07 | 24.07 | 23.80 | 23.88 | 10,623 | -0.27(-1.14%) |
May 23, 2005 | 24.21 | 24.49 | 24.11 | 24.16 | 25,880 | +0.04(+0.15%) |
May 20, 2005 | 23.80 | 24.18 | 23.75 | 24.12 | 7,346 | +0.32(+1.34%) |
May 19, 2005 | 23.45 | 23.84 | 23.45 | 23.80 | 12,544 | +0.41(+1.74%) |
May 18, 2005 | 22.78 | 23.39 | 22.77 | 23.39 | 21,134 | +0.67(+2.96%) |
May 17, 2005 | 22.80 | 22.84 | 22.62 | 22.72 | 14,240 | -0.09(-0.39%) |
May 16, 2005 | 22.65 | 22.87 | 22.65 | 22.81 | 9,719 | +0.07(+0.31%) |
May 13, 2005 | 22.87 | 23.15 | 22.70 | 22.74 | 12,996 | -0.19(-0.81%) |
May 12, 2005 | 23.54 | 23.54 | 22.92 | 22.93 | 10,962 | -0.57(-2.41%) |
May 11, 2005 | 23.45 | 23.54 | 23.27 | 23.49 | 14,805 | +0.12(+0.53%) |
May 10, 2005 | 23.49 | 23.49 | 23.36 | 23.37 | 24,524 | -0.17(-0.71%) |
May 09, 2005 | 23.54 | 23.61 | 23.40 | 23.54 | 11,753 | +0.00(+0.00%) |
May 06, 2005 | 23.45 | 23.68 | 23.45 | 23.54 | 17,856 | +0.51(+2.23%) |
May 05, 2005 | 23.47 | 23.58 | 23.01 | 23.02 | 8,250 | -0.58(-2.47%) |
May 04, 2005 | 23.04 | 23.67 | 23.04 | 23.61 | 31,305 | +0.43(+1.87%) |
May 03, 2005 | 23.01 | 23.45 | 23.01 | 23.17 | 25,089 | +0.25(+1.08%) |
May 02, 2005 | 23.29 | 23.38 | 22.61 | 22.93 | 22,038 | -0.26(-1.11%) |
Apr 29, 2005 | 23.36 | 23.42 | 22.71 | 23.18 | 43,172 | -0.18(-0.76%) |
Apr 28, 2005 | 23.61 | 23.61 | 23.36 | 23.36 | 23,281 | -0.34(-1.42%) |
Apr 27, 2005 | 23.27 | 23.82 | 23.05 | 23.70 | 13,674 | +0.37(+1.59%) |
Apr 26, 2005 | 23.98 | 24.11 | 23.18 | 23.32 | 23,055 | -0.61(-2.55%) |
Apr 25, 2005 | 24.16 | 24.16 | 23.84 | 23.93 | 12,883 | -0.18(-0.73%) |
Apr 22, 2005 | 24.19 | 24.25 | 23.95 | 24.11 | 19,438 | -0.04(-0.18%) |
Apr 21, 2005 | 23.62 | 24.24 | 23.61 | 24.16 | 17,178 | +0.63(+2.67%) |
Apr 20, 2005 | 23.89 | 23.89 | 23.53 | 23.53 | 26,558 | -0.42(-1.77%) |
Apr 19, 2005 | 23.51 | 24.00 | 23.51 | 23.95 | 19,325 | +0.44(+1.88%) |
Apr 18, 2005 | 23.54 | 23.67 | 23.31 | 23.51 | 17,178 | -0.03(-0.11%) |
Apr 15, 2005 | 24.20 | 24.34 | 23.54 | 23.54 | 15,935 | -0.62(-2.56%) |
Apr 14, 2005 | 24.31 | 24.51 | 24.16 | 24.16 | 14,918 | -0.11(-0.44%) |
Apr 13, 2005 | 24.65 | 25.01 | 24.26 | 24.26 | 15,144 | -0.39(-1.58%) |
Apr 12, 2005 | 24.86 | 24.86 | 24.15 | 24.65 | 24,298 | -0.21(-0.85%) |
Apr 11, 2005 | 24.91 | 25.13 | 24.86 | 24.86 | 18,308 | +0.07(+0.29%) |
Apr 08, 2005 | 25.43 | 25.43 | 24.79 | 24.79 | 9,832 | -0.59(-2.34%) |
Apr 07, 2005 | 25.35 | 25.44 | 25.18 | 25.39 | 7,007 | +0.14(+0.56%) |
Apr 06, 2005 | 25.17 | 25.44 | 25.17 | 25.24 | 21,021 | +0.18(+0.71%) |
Apr 05, 2005 | 25.17 | 25.48 | 25.07 | 25.07 | 17,856 | +0.02(+0.07%) |
Apr 04, 2005 | 24.07 | 25.77 | 24.07 | 25.05 | 46,788 | +0.98(+4.08%) |
Apr 01, 2005 | 24.20 | 24.30 | 23.23 | 24.07 | 88,152 | -0.09(-0.37%) |
Mar 31, 2005 | 24.35 | 24.49 | 24.02 | 24.16 | 35,713 | -0.13(-0.55%) |
Mar 30, 2005 | 24.20 | 24.43 | 24.20 | 24.29 | 30,288 | +0.18(+0.73%) |
Mar 29, 2005 | 24.85 | 24.89 | 24.11 | 24.11 | 15,370 | -0.73(-2.92%) |
Mar 28, 2005 | 24.51 | 24.91 | 24.45 | 24.84 | 20,568 | +0.38(+1.56%) |
Mar 24, 2005 | 24.49 | 24.73 | 24.44 | 24.46 | 21,925 | +0.00(+0.00%) |
Mar 23, 2005 | 24.44 | 24.75 | 24.44 | 24.46 | 25,993 | +0.02(+0.07%) |
Mar 22, 2005 | 24.70 | 24.70 | 24.44 | 24.44 | 15,031 | -0.26(-1.04%) |
Mar 21, 2005 | 24.60 | 24.82 | 24.60 | 24.70 | 9,945 | +0.12(+0.50%) |
Mar 18, 2005 | 24.92 | 24.92 | 24.57 | 24.57 | 54,812 | -0.29(-1.17%) |
Mar 17, 2005 | 24.95 | 25.03 | 24.86 | 24.86 | 12,657 | -0.09(-0.35%) |
Mar 16, 2005 | 25.22 | 25.26 | 24.94 | 24.95 | 14,692 | -0.27(-1.05%) |
Mar 15, 2005 | 25.35 | 25.53 | 25.22 | 25.22 | 16,726 | -0.08(-0.31%) |
Mar 14, 2005 | 25.15 | 25.43 | 25.13 | 25.30 | 11,188 | +0.09(+0.35%) |
Mar 11, 2005 | 25.39 | 25.39 | 25.05 | 25.21 | 13,448 | -0.19(-0.73%) |
Mar 10, 2005 | 25.39 | 25.66 | 25.39 | 25.39 | 17,856 | +0.05(+0.21%) |
Mar 09, 2005 | 26.06 | 26.08 | 25.34 | 25.34 | 53,117 | -0.78(-2.98%) |
Mar 08, 2005 | 26.37 | 26.40 | 26.11 | 26.12 | 32,322 | -0.22(-0.84%) |
Mar 07, 2005 | 26.31 | 26.62 | 26.26 | 26.34 | 10,736 | -0.05(-0.20%) |
Mar 04, 2005 | 26.51 | 26.61 | 26.31 | 26.39 | 22,038 | -0.07(-0.27%) |
Mar 03, 2005 | 26.49 | 26.53 | 26.19 | 26.47 | 20,229 | -0.02(-0.07%) |
Mar 02, 2005 | 26.06 | 26.54 | 26.06 | 26.48 | 34,356 | +0.42(+1.63%) |