Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 24.51 | 24.51 | 24.29 | 24.35 | 1,519,563 | -0.08(-0.32%) |
May 27, 2005 | 24.63 | 24.63 | 24.39 | 24.43 | 1,016,597 | -0.08(-0.32%) |
May 26, 2005 | 24.43 | 24.55 | 24.43 | 24.50 | 1,055,020 | +0.09(+0.38%) |
May 25, 2005 | 24.59 | 24.59 | 24.32 | 24.41 | 962,882 | -0.16(-0.63%) |
May 24, 2005 | 24.59 | 24.63 | 24.51 | 24.57 | 694,180 | +0.03(+0.13%) |
May 23, 2005 | 24.48 | 24.61 | 24.40 | 24.54 | 653,573 | +0.05(+0.19%) |
May 20, 2005 | 23.79 | 24.55 | 23.79 | 24.49 | 400,162 | -0.02(-0.06%) |
May 19, 2005 | 24.55 | 24.59 | 24.37 | 24.50 | 630,056 | -0.01(-0.03%) |
May 18, 2005 | 24.56 | 24.61 | 24.45 | 24.51 | 807,906 | +0.05(+0.22%) |
May 17, 2005 | 24.47 | 24.48 | 24.23 | 24.46 | 1,836,198 | -0.02(-0.06%) |
May 16, 2005 | 24.28 | 24.47 | 24.24 | 24.47 | 839,775 | +0.29(+1.19%) |
May 13, 2005 | 24.34 | 24.40 | 24.01 | 24.19 | 2,349,701 | -0.16(-0.67%) |
May 12, 2005 | 24.43 | 24.51 | 24.29 | 24.35 | 920,733 | -0.03(-0.13%) |
May 11, 2005 | 24.24 | 24.41 | 24.14 | 24.38 | 736,972 | +0.10(+0.42%) |
May 10, 2005 | 24.47 | 24.47 | 24.23 | 24.28 | 706,773 | -0.16(-0.64%) |
May 09, 2005 | 24.33 | 24.45 | 24.19 | 24.43 | 1,331,433 | +0.18(+0.74%) |
May 06, 2005 | 24.55 | 24.55 | 24.26 | 24.26 | 2,184,188 | -0.11(-0.45%) |
May 05, 2005 | 24.43 | 24.43 | 24.26 | 24.36 | 818,572 | -0.01(-0.03%) |
May 04, 2005 | 24.24 | 24.38 | 24.12 | 24.37 | 684,285 | +0.24(+1.00%) |
May 03, 2005 | 24.16 | 24.24 | 24.03 | 24.13 | 3,773,272 | -0.02(-0.06%) |
May 02, 2005 | 24.16 | 24.16 | 24.02 | 24.15 | 645,991 | +0.10(+0.42%) |
Apr 29, 2005 | 23.80 | 24.05 | 23.66 | 24.05 | 552,311 | +0.35(+1.48%) |
Apr 28, 2005 | 23.68 | 23.85 | 23.66 | 23.70 | 446,038 | -0.12(-0.49%) |
Apr 27, 2005 | 23.60 | 23.87 | 23.49 | 23.81 | 435,758 | +0.18(+0.76%) |
Apr 26, 2005 | 23.81 | 23.87 | 23.63 | 23.63 | 443,596 | -0.15(-0.62%) |
Apr 25, 2005 | 23.81 | 23.89 | 23.68 | 23.78 | 442,697 | +0.05(+0.23%) |
Apr 22, 2005 | 23.91 | 23.91 | 23.62 | 23.73 | 1,021,866 | -0.09(-0.36%) |
Apr 21, 2005 | 23.77 | 23.84 | 23.60 | 23.81 | 551,926 | +0.32(+1.36%) |
Apr 20, 2005 | 23.85 | 23.85 | 23.44 | 23.49 | 556,552 | -0.30(-1.24%) |
Apr 19, 2005 | 23.84 | 23.91 | 23.63 | 23.79 | 1,191,106 | -0.02(-0.07%) |
Apr 18, 2005 | 24.43 | 24.43 | 23.63 | 23.80 | 1,482,811 | -0.16(-0.68%) |
Apr 15, 2005 | 23.93 | 24.20 | 23.93 | 23.97 | 5,197,100 | +0.12(+0.49%) |
Apr 14, 2005 | 24.01 | 24.01 | 23.80 | 23.85 | 1,475,229 | -0.09(-0.39%) |
Apr 13, 2005 | 23.87 | 24.05 | 23.73 | 23.94 | 540,489 | +0.11(+0.46%) |
Apr 12, 2005 | 23.61 | 23.85 | 23.46 | 23.84 | 479,449 | +0.16(+0.66%) |
Apr 11, 2005 | 23.81 | 23.81 | 23.66 | 23.68 | 541,388 | -0.02(-0.10%) |
Apr 08, 2005 | 23.85 | 23.90 | 23.66 | 23.70 | 710,500 | -0.17(-0.72%) |
Apr 07, 2005 | 23.62 | 23.88 | 23.47 | 23.87 | 1,294,681 | +0.24(+1.02%) |
Apr 06, 2005 | 23.66 | 23.80 | 23.62 | 23.63 | 1,568,780 | +0.02(+0.07%) |
Apr 05, 2005 | 23.37 | 23.63 | 23.36 | 23.62 | 587,007 | +0.47(+2.02%) |
Apr 04, 2005 | 23.15 | 23.27 | 23.03 | 23.15 | 277,312 | +0.12(+0.51%) |
Apr 01, 2005 | 23.38 | 23.42 | 22.99 | 23.03 | 442,954 | -0.20(-0.87%) |
Mar 31, 2005 | 23.46 | 23.46 | 23.21 | 23.24 | 1,154,739 | -0.23(-0.96%) |
Mar 30, 2005 | 23.13 | 23.46 | 23.13 | 23.46 | 391,552 | +0.37(+1.58%) |
Mar 29, 2005 | 23.19 | 23.27 | 23.08 | 23.10 | 675,547 | -0.08(-0.34%) |
Mar 28, 2005 | 23.31 | 23.31 | 23.17 | 23.17 | 312,908 | -0.02(-0.07%) |
Mar 24, 2005 | 23.31 | 23.36 | 23.17 | 23.19 | 786,832 | +0.01(+0.03%) |
Mar 23, 2005 | 22.93 | 23.23 | 22.93 | 23.18 | 353,129 | +0.25(+1.09%) |
Mar 22, 2005 | 23.07 | 23.12 | 22.89 | 22.93 | 299,415 | +0.01(+0.03%) |
Mar 21, 2005 | 23.08 | 23.10 | 22.82 | 22.93 | 857,637 | -0.09(-0.41%) |
Mar 18, 2005 | 23.02 | 23.14 | 22.88 | 23.02 | 1,651,537 | -0.10(-0.44%) |
Mar 17, 2005 | 23.13 | 23.15 | 22.97 | 23.12 | 252,125 | +0.08(+0.34%) |
Mar 16, 2005 | 23.21 | 23.28 | 23.00 | 23.04 | 2,886,078 | -0.23(-0.97%) |
Mar 15, 2005 | 23.59 | 23.61 | 23.25 | 23.27 | 884,238 | -0.27(-1.16%) |
Mar 14, 2005 | 23.54 | 23.56 | 23.35 | 23.54 | 1,536,526 | +0.04(+0.17%) |
Mar 11, 2005 | 23.77 | 23.77 | 23.42 | 23.50 | 550,898 | -0.19(-0.79%) |
Mar 10, 2005 | 23.73 | 23.77 | 23.61 | 23.69 | 742,241 | +0.09(+0.36%) |
Mar 09, 2005 | 23.84 | 23.84 | 23.56 | 23.60 | 496,026 | -0.15(-0.62%) |
Mar 08, 2005 | 23.97 | 23.97 | 23.72 | 23.75 | 939,623 | -0.16(-0.65%) |
Mar 07, 2005 | 23.81 | 24.03 | 23.81 | 23.91 | 563,620 | +0.05(+0.23%) |
Mar 04, 2005 | 23.75 | 23.87 | 23.73 | 23.85 | 428,947 | +0.22(+0.92%) |
Mar 03, 2005 | 23.81 | 23.83 | 23.56 | 23.63 | 402,090 | -0.02(-0.10%) |
Mar 02, 2005 | 23.66 | 23.83 | 23.55 | 23.66 | 974,705 | +0.02(+0.10%) |