Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 25.00 | 25.14 | 24.70 | 24.70 | 45,960 | -0.43(-1.71%) |
May 27, 2005 | 24.83 | 25.21 | 24.82 | 25.13 | 40,903 | +0.20(+0.81%) |
May 26, 2005 | 25.12 | 25.22 | 24.77 | 24.93 | 145,616 | +0.01(+0.05%) |
May 25, 2005 | 25.28 | 25.45 | 24.88 | 24.92 | 44,324 | -0.23(-0.91%) |
May 24, 2005 | 25.37 | 25.41 | 25.06 | 25.14 | 55,182 | -0.06(-0.24%) |
May 23, 2005 | 25.27 | 25.37 | 25.08 | 25.21 | 111,108 | -0.01(-0.03%) |
May 20, 2005 | 25.47 | 25.55 | 25.12 | 25.21 | 62,470 | -0.33(-1.29%) |
May 19, 2005 | 25.54 | 25.55 | 25.35 | 25.54 | 63,660 | -0.01(-0.03%) |
May 18, 2005 | 24.88 | 25.72 | 24.88 | 25.55 | 104,266 | +0.67(+2.70%) |
May 17, 2005 | 24.75 | 24.91 | 24.45 | 24.88 | 113,488 | +0.06(+0.24%) |
May 16, 2005 | 24.86 | 25.35 | 24.82 | 24.82 | 64,106 | -0.01(-0.03%) |
May 13, 2005 | 24.99 | 25.55 | 24.81 | 24.82 | 44,324 | -0.16(-0.65%) |
May 12, 2005 | 25.53 | 25.57 | 24.98 | 24.98 | 43,432 | -0.54(-2.13%) |
May 11, 2005 | 25.62 | 25.62 | 25.10 | 25.53 | 50,422 | -0.02(-0.08%) |
May 10, 2005 | 25.53 | 25.64 | 25.30 | 25.55 | 93,854 | +0.02(+0.08%) |
May 09, 2005 | 25.35 | 25.65 | 25.16 | 25.53 | 64,999 | +0.04(+0.16%) |
May 06, 2005 | 25.59 | 25.62 | 25.12 | 25.49 | 58,454 | -0.03(-0.13%) |
May 05, 2005 | 25.68 | 25.75 | 25.32 | 25.52 | 89,392 | -0.16(-0.63%) |
May 04, 2005 | 25.51 | 25.75 | 25.49 | 25.68 | 80,022 | +0.24(+0.92%) |
May 03, 2005 | 25.24 | 26.19 | 25.17 | 25.45 | 140,410 | -0.13(-0.50%) |
May 02, 2005 | 25.48 | 25.82 | 25.43 | 25.57 | 74,964 | +0.09(+0.37%) |
Apr 29, 2005 | 24.88 | 25.49 | 24.88 | 25.48 | 103,969 | +0.71(+2.88%) |
Apr 28, 2005 | 25.41 | 25.51 | 24.77 | 24.77 | 66,635 | -0.71(-2.80%) |
Apr 27, 2005 | 25.50 | 25.72 | 25.11 | 25.48 | 52,207 | -0.28(-1.07%) |
Apr 26, 2005 | 24.92 | 25.84 | 24.87 | 25.76 | 77,344 | +0.84(+3.37%) |
Apr 25, 2005 | 24.88 | 24.97 | 24.43 | 24.92 | 66,784 | -0.01(-0.05%) |
Apr 22, 2005 | 25.55 | 25.55 | 24.73 | 24.93 | 120,776 | -0.74(-2.88%) |
Apr 21, 2005 | 25.01 | 25.96 | 25.01 | 25.67 | 56,223 | +0.69(+2.77%) |
Apr 20, 2005 | 25.95 | 25.95 | 24.98 | 24.98 | 57,116 | -0.91(-3.51%) |
Apr 19, 2005 | 24.98 | 25.88 | 24.88 | 25.88 | 90,731 | +0.91(+3.63%) |
Apr 18, 2005 | 24.73 | 25.25 | 24.71 | 24.98 | 56,223 | +0.22(+0.90%) |
Apr 15, 2005 | 24.88 | 25.08 | 24.67 | 24.75 | 42,242 | +0.01(+0.03%) |
Apr 14, 2005 | 24.74 | 25.27 | 24.71 | 24.75 | 41,498 | -0.03(-0.11%) |
Apr 13, 2005 | 25.27 | 25.38 | 24.73 | 24.77 | 53,100 | -0.56(-2.23%) |
Apr 12, 2005 | 24.74 | 25.35 | 24.71 | 25.34 | 37,631 | +0.58(+2.34%) |
Apr 11, 2005 | 25.11 | 25.11 | 24.75 | 24.76 | 46,704 | -0.48(-1.92%) |
Apr 08, 2005 | 25.68 | 25.73 | 25.25 | 25.25 | 29,450 | -0.61(-2.34%) |
Apr 07, 2005 | 24.91 | 25.86 | 24.75 | 25.85 | 36,590 | +1.11(+4.48%) |
Apr 06, 2005 | 25.70 | 25.87 | 24.51 | 24.74 | 61,727 | -0.82(-3.21%) |
Apr 05, 2005 | 25.57 | 25.72 | 25.50 | 25.56 | 33,615 | +0.15(+0.61%) |
Apr 04, 2005 | 24.71 | 25.87 | 24.64 | 25.41 | 42,390 | +0.61(+2.47%) |
Apr 01, 2005 | 24.69 | 25.01 | 24.48 | 24.80 | 61,280 | +0.01(+0.03%) |
Mar 31, 2005 | 25.44 | 25.48 | 24.71 | 24.79 | 45,663 | -0.65(-2.56%) |
Mar 30, 2005 | 24.74 | 25.51 | 24.74 | 25.44 | 27,963 | +0.56(+2.27%) |
Mar 29, 2005 | 25.10 | 25.43 | 24.88 | 24.88 | 24,839 | -0.52(-2.06%) |
Mar 28, 2005 | 25.41 | 25.58 | 25.21 | 25.40 | 53,695 | +0.05(+0.19%) |
Mar 24, 2005 | 24.88 | 25.55 | 24.88 | 25.35 | 35,251 | +0.54(+2.17%) |
Mar 23, 2005 | 25.02 | 25.02 | 24.54 | 24.82 | 45,811 | -0.21(-0.83%) |
Mar 22, 2005 | 25.27 | 25.43 | 25.02 | 25.02 | 18,741 | -0.25(-0.98%) |
Mar 21, 2005 | 24.98 | 25.27 | 24.80 | 25.27 | 29,004 | +0.54(+2.17%) |
Mar 18, 2005 | 24.88 | 24.91 | 24.61 | 24.73 | 81,212 | +0.03(+0.11%) |
Mar 17, 2005 | 24.57 | 24.84 | 24.41 | 24.71 | 21,418 | +0.18(+0.74%) |
Mar 16, 2005 | 24.48 | 24.71 | 24.44 | 24.53 | 26,921 | -0.09(-0.36%) |
Mar 15, 2005 | 25.11 | 25.21 | 24.54 | 24.61 | 27,814 | -0.33(-1.32%) |
Mar 14, 2005 | 24.51 | 25.22 | 24.44 | 24.94 | 20,674 | +0.34(+1.37%) |
Mar 11, 2005 | 24.47 | 25.11 | 24.47 | 24.61 | 37,482 | +0.07(+0.27%) |
Mar 10, 2005 | 24.68 | 24.84 | 24.54 | 24.54 | 37,631 | -0.24(-0.98%) |
Mar 09, 2005 | 24.67 | 25.08 | 24.44 | 24.78 | 36,590 | -0.20(-0.81%) |
Mar 08, 2005 | 24.92 | 25.35 | 24.92 | 24.98 | 28,111 | +0.07(+0.30%) |
Mar 07, 2005 | 25.23 | 25.25 | 24.91 | 24.91 | 26,029 | -0.42(-1.65%) |
Mar 04, 2005 | 25.49 | 25.53 | 25.15 | 25.33 | 33,169 | -0.07(-0.26%) |
Mar 03, 2005 | 25.03 | 25.39 | 24.75 | 25.39 | 30,789 | +0.37(+1.48%) |
Mar 02, 2005 | 25.16 | 25.39 | 24.99 | 25.02 | 36,292 | -0.20(-0.80%) |