Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 25.11 | 25.19 | 24.98 | 25.05 | 457,234 | -0.02(-0.08%) |
May 27, 2005 | 25.04 | 25.12 | 24.96 | 25.07 | 222,410 | +0.06(+0.22%) |
May 26, 2005 | 24.84 | 25.02 | 24.84 | 25.01 | 218,272 | +0.26(+1.06%) |
May 25, 2005 | 24.84 | 24.84 | 24.65 | 24.75 | 312,926 | -0.17(-0.68%) |
May 24, 2005 | 24.92 | 24.94 | 24.80 | 24.92 | 247,237 | -0.00(-0.02%) |
May 23, 2005 | 24.82 | 24.98 | 24.80 | 24.92 | 206,893 | +0.13(+0.51%) |
May 20, 2005 | 24.79 | 24.80 | 24.66 | 24.79 | 212,065 | +0.02(+0.07%) |
May 19, 2005 | 24.70 | 24.81 | 24.68 | 24.78 | 467,061 | +0.06(+0.23%) |
May 18, 2005 | 24.52 | 24.75 | 24.52 | 24.72 | 398,269 | +0.40(+1.63%) |
May 17, 2005 | 24.10 | 24.34 | 24.02 | 24.32 | 175,342 | +0.21(+0.88%) |
May 16, 2005 | 23.85 | 24.13 | 23.85 | 24.11 | 319,133 | +0.28(+1.18%) |
May 13, 2005 | 24.00 | 24.01 | 23.62 | 23.83 | 427,752 | -0.13(-0.52%) |
May 12, 2005 | 24.32 | 24.32 | 23.92 | 23.95 | 198,100 | -0.33(-1.35%) |
May 11, 2005 | 24.20 | 24.31 | 24.02 | 24.28 | 162,411 | +0.10(+0.42%) |
May 10, 2005 | 24.22 | 24.30 | 24.11 | 24.18 | 93,619 | -0.14(-0.58%) |
May 09, 2005 | 24.24 | 24.35 | 24.12 | 24.32 | 186,721 | +0.13(+0.53%) |
May 06, 2005 | 24.24 | 24.25 | 24.13 | 24.19 | 236,893 | +0.04(+0.15%) |
May 05, 2005 | 24.11 | 24.26 | 24.01 | 24.16 | 308,271 | +0.08(+0.31%) |
May 04, 2005 | 23.87 | 24.15 | 23.82 | 24.08 | 381,201 | +0.24(+1.02%) |
May 03, 2005 | 23.84 | 23.95 | 23.70 | 23.84 | 244,651 | -0.02(-0.06%) |
May 02, 2005 | 23.73 | 23.88 | 23.63 | 23.85 | 1,970,660 | +0.12(+0.51%) |
Apr 29, 2005 | 23.58 | 23.73 | 23.35 | 23.73 | 680,679 | +0.27(+1.16%) |
Apr 28, 2005 | 23.67 | 23.69 | 23.46 | 23.46 | 164,480 | -0.34(-1.41%) |
Apr 27, 2005 | 23.68 | 23.88 | 23.48 | 23.80 | 591,198 | +0.08(+0.33%) |
Apr 26, 2005 | 23.92 | 24.10 | 23.71 | 23.72 | 241,548 | -0.28(-1.15%) |
Apr 25, 2005 | 23.80 | 23.99 | 23.78 | 23.99 | 153,618 | +0.33(+1.38%) |
Apr 22, 2005 | 23.81 | 23.84 | 23.53 | 23.67 | 274,651 | -0.20(-0.83%) |
Apr 21, 2005 | 23.64 | 23.87 | 23.60 | 23.87 | 264,306 | +0.34(+1.45%) |
Apr 20, 2005 | 23.89 | 23.90 | 23.50 | 23.53 | 577,749 | -0.36(-1.52%) |
Apr 19, 2005 | 23.70 | 23.93 | 23.70 | 23.89 | 325,857 | +0.33(+1.40%) |
Apr 18, 2005 | 23.40 | 23.68 | 23.37 | 23.56 | 1,689,802 | +0.06(+0.26%) |
Apr 15, 2005 | 23.84 | 23.90 | 23.47 | 23.50 | 571,025 | -0.33(-1.39%) |
Apr 14, 2005 | 24.27 | 24.31 | 23.83 | 23.83 | 440,683 | -0.43(-1.76%) |
Apr 13, 2005 | 24.55 | 24.55 | 24.23 | 24.25 | 207,927 | -0.30(-1.21%) |
Apr 12, 2005 | 24.36 | 24.62 | 24.17 | 24.55 | 335,684 | +0.15(+0.60%) |
Apr 11, 2005 | 24.44 | 24.46 | 24.33 | 24.40 | 221,375 | -0.05(-0.19%) |
Apr 08, 2005 | 24.65 | 24.71 | 24.45 | 24.45 | 784,126 | -0.24(-0.97%) |
Apr 07, 2005 | 24.60 | 24.76 | 24.56 | 24.69 | 184,135 | +0.10(+0.40%) |
Apr 06, 2005 | 24.58 | 24.72 | 24.55 | 24.59 | 233,272 | -0.02(-0.06%) |
Apr 05, 2005 | 24.55 | 24.70 | 24.55 | 24.61 | 253,444 | +0.03(+0.12%) |
Apr 04, 2005 | 24.58 | 24.67 | 24.38 | 24.58 | 274,651 | +0.00(+0.00%) |
Apr 01, 2005 | 24.75 | 24.87 | 24.46 | 24.58 | 7,223,167 | -0.02(-0.08%) |
Mar 31, 2005 | 24.52 | 24.65 | 24.52 | 24.60 | 208,962 | +0.10(+0.41%) |
Mar 30, 2005 | 24.28 | 24.51 | 24.28 | 24.50 | 243,099 | +0.28(+1.17%) |
Mar 29, 2005 | 24.48 | 24.66 | 24.22 | 24.22 | 249,306 | -0.28(-1.16%) |
Mar 28, 2005 | 24.56 | 24.60 | 24.48 | 24.50 | 193,962 | -0.05(-0.22%) |
Mar 24, 2005 | 24.55 | 24.74 | 24.50 | 24.55 | 225,513 | +0.04(+0.16%) |
Mar 23, 2005 | 24.67 | 24.67 | 24.51 | 24.52 | 1,829,972 | -0.15(-0.63%) |
Mar 22, 2005 | 24.85 | 25.07 | 24.67 | 24.67 | 232,237 | -0.17(-0.68%) |
Mar 21, 2005 | 24.82 | 24.85 | 24.72 | 24.84 | 245,168 | +0.06(+0.23%) |
Mar 18, 2005 | 25.01 | 25.01 | 24.78 | 24.78 | 538,440 | -0.16(-0.64%) |
Mar 17, 2005 | 25.00 | 25.07 | 24.92 | 24.94 | 228,617 | -0.04(-0.15%) |
Mar 16, 2005 | 25.18 | 25.18 | 24.96 | 24.98 | 258,099 | -0.17(-0.67%) |
Mar 15, 2005 | 25.44 | 25.45 | 25.15 | 25.15 | 292,237 | -0.18(-0.71%) |
Mar 14, 2005 | 25.11 | 25.33 | 25.11 | 25.33 | 351,201 | +0.24(+0.95%) |
Mar 11, 2005 | 25.16 | 25.30 | 25.00 | 25.09 | 416,373 | -0.02(-0.08%) |
Mar 10, 2005 | 25.13 | 25.17 | 24.94 | 25.11 | 243,617 | -0.02(-0.09%) |
Mar 09, 2005 | 25.34 | 25.37 | 25.11 | 25.13 | 325,857 | -0.30(-1.16%) |
Mar 08, 2005 | 25.66 | 25.66 | 25.38 | 25.43 | 266,375 | -0.19(-0.74%) |
Mar 07, 2005 | 25.50 | 25.69 | 25.50 | 25.62 | 612,404 | +0.10(+0.38%) |
Mar 04, 2005 | 25.30 | 25.52 | 25.27 | 25.52 | 372,925 | +0.39(+1.54%) |
Mar 03, 2005 | 25.27 | 25.27 | 25.01 | 25.13 | 367,235 | -0.03(-0.12%) |
Mar 02, 2005 | 25.15 | 25.31 | 25.06 | 25.16 | 241,030 | -0.07(-0.29%) |