Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 24.85 | 25.01 | 24.62 | 24.92 | 92,721 | +0.15(+0.60%) |
May 27, 2005 | 24.64 | 24.83 | 24.63 | 24.77 | 71,533 | +0.08(+0.33%) |
May 26, 2005 | 24.48 | 24.71 | 24.47 | 24.69 | 104,967 | +0.17(+0.69%) |
May 25, 2005 | 24.64 | 24.67 | 24.50 | 24.52 | 120,129 | -0.17(-0.71%) |
May 24, 2005 | 24.28 | 24.70 | 24.28 | 24.69 | 220,820 | +0.33(+1.37%) |
May 23, 2005 | 24.67 | 24.72 | 24.28 | 24.36 | 218,293 | -0.23(-0.92%) |
May 20, 2005 | 24.62 | 24.69 | 24.49 | 24.59 | 137,235 | -0.02(-0.08%) |
May 19, 2005 | 24.82 | 24.94 | 24.51 | 24.61 | 176,889 | -0.24(-0.97%) |
May 18, 2005 | 24.69 | 24.91 | 24.66 | 24.85 | 321,316 | +0.43(+1.75%) |
May 17, 2005 | 23.70 | 24.42 | 23.70 | 24.42 | 744,879 | +0.78(+3.29%) |
May 16, 2005 | 23.61 | 23.74 | 23.59 | 23.64 | 224,707 | +0.02(+0.09%) |
May 13, 2005 | 23.68 | 23.86 | 23.59 | 23.62 | 132,375 | +0.01(+0.02%) |
May 12, 2005 | 23.63 | 23.81 | 23.57 | 23.62 | 207,796 | -0.09(-0.37%) |
May 11, 2005 | 23.64 | 23.71 | 23.57 | 23.71 | 100,885 | +0.09(+0.37%) |
May 10, 2005 | 23.66 | 23.76 | 23.57 | 23.62 | 108,077 | +0.00(+0.00%) |
May 09, 2005 | 23.62 | 23.74 | 23.59 | 23.62 | 132,569 | -0.02(-0.09%) |
May 06, 2005 | 23.62 | 23.76 | 23.62 | 23.64 | 100,302 | +0.02(+0.09%) |
May 05, 2005 | 23.38 | 23.72 | 23.29 | 23.62 | 288,271 | +0.28(+1.21%) |
May 04, 2005 | 23.24 | 23.34 | 23.10 | 23.34 | 449,609 | +0.10(+0.42%) |
May 03, 2005 | 23.41 | 23.42 | 23.11 | 23.24 | 254,642 | -0.14(-0.62%) |
May 02, 2005 | 23.32 | 23.45 | 23.20 | 23.38 | 263,390 | +0.37(+1.59%) |
Apr 29, 2005 | 23.15 | 23.28 | 22.81 | 23.02 | 253,282 | -0.16(-0.69%) |
Apr 28, 2005 | 23.12 | 23.22 | 22.84 | 23.18 | 246,867 | -0.02(-0.07%) |
Apr 27, 2005 | 22.80 | 23.70 | 22.58 | 23.19 | 719,220 | +0.31(+1.35%) |
Apr 26, 2005 | 21.86 | 23.02 | 21.72 | 22.88 | 565,268 | +1.53(+7.18%) |
Apr 25, 2005 | 20.76 | 21.35 | 20.66 | 21.35 | 350,085 | +0.69(+3.36%) |
Apr 22, 2005 | 20.91 | 20.98 | 20.57 | 20.66 | 282,634 | -0.32(-1.52%) |
Apr 21, 2005 | 21.22 | 21.38 | 20.94 | 20.97 | 124,988 | -0.26(-1.24%) |
Apr 20, 2005 | 21.40 | 21.51 | 21.16 | 21.24 | 114,492 | -0.15(-0.72%) |
Apr 19, 2005 | 21.61 | 21.68 | 21.36 | 21.39 | 75,420 | -0.16(-0.74%) |
Apr 18, 2005 | 21.30 | 21.60 | 21.30 | 21.55 | 174,556 | +0.22(+1.04%) |
Apr 15, 2005 | 21.58 | 21.61 | 21.22 | 21.33 | 157,062 | -0.23(-1.07%) |
Apr 14, 2005 | 21.89 | 21.91 | 21.47 | 21.56 | 219,848 | -0.30(-1.39%) |
Apr 13, 2005 | 22.18 | 22.22 | 21.77 | 21.86 | 166,198 | -0.31(-1.41%) |
Apr 12, 2005 | 22.22 | 22.30 | 21.88 | 22.18 | 300,711 | -0.04(-0.18%) |
Apr 11, 2005 | 22.10 | 22.31 | 22.10 | 22.22 | 224,902 | +0.13(+0.61%) |
Apr 08, 2005 | 22.20 | 22.22 | 22.09 | 22.09 | 631,358 | -0.02(-0.09%) |
Apr 07, 2005 | 21.86 | 22.29 | 21.74 | 22.11 | 311,208 | +0.22(+0.99%) |
Apr 06, 2005 | 21.63 | 21.95 | 21.63 | 21.89 | 547,579 | +0.16(+0.76%) |
Apr 05, 2005 | 21.86 | 21.91 | 21.64 | 21.73 | 252,893 | -0.19(-0.87%) |
Apr 04, 2005 | 21.74 | 21.92 | 21.52 | 21.92 | 284,383 | +0.20(+0.92%) |
Apr 01, 2005 | 21.86 | 22.10 | 21.70 | 21.71 | 439,696 | -0.02(-0.09%) |
Mar 31, 2005 | 21.61 | 21.76 | 21.52 | 21.74 | 358,832 | +0.15(+0.71%) |
Mar 30, 2005 | 21.51 | 21.63 | 21.40 | 21.58 | 285,161 | +0.11(+0.50%) |
Mar 29, 2005 | 21.81 | 21.81 | 21.43 | 21.47 | 237,925 | -0.33(-1.51%) |
Mar 28, 2005 | 22.01 | 22.10 | 21.78 | 21.80 | 325,398 | -0.17(-0.80%) |
Mar 24, 2005 | 21.97 | 22.08 | 21.94 | 21.98 | 344,059 | +0.06(+0.28%) |
Mar 23, 2005 | 22.16 | 22.16 | 21.77 | 21.92 | 268,055 | -0.24(-1.09%) |
Mar 22, 2005 | 22.33 | 22.33 | 22.02 | 22.16 | 455,247 | -0.12(-0.53%) |
Mar 21, 2005 | 22.15 | 22.30 | 22.12 | 22.28 | 140,539 | +0.11(+0.49%) |
Mar 18, 2005 | 22.33 | 22.39 | 22.12 | 22.17 | 395,765 | -0.22(-0.99%) |
Mar 17, 2005 | 22.66 | 22.73 | 22.26 | 22.39 | 407,817 | -0.25(-1.09%) |
Mar 16, 2005 | 23.01 | 23.01 | 22.46 | 22.64 | 505,009 | -0.38(-1.63%) |
Mar 15, 2005 | 23.41 | 23.43 | 23.00 | 23.01 | 531,834 | -0.40(-1.71%) |
Mar 14, 2005 | 23.66 | 23.79 | 23.29 | 23.41 | 654,296 | -0.61(-2.55%) |
Mar 11, 2005 | 23.95 | 24.04 | 23.87 | 24.02 | 135,291 | +0.10(+0.41%) |
Mar 10, 2005 | 23.81 | 23.95 | 23.77 | 23.93 | 102,440 | +0.13(+0.54%) |
Mar 09, 2005 | 24.18 | 24.18 | 23.76 | 23.80 | 139,373 | -0.41(-1.70%) |
Mar 08, 2005 | 24.31 | 24.41 | 24.20 | 24.21 | 164,060 | -0.10(-0.40%) |
Mar 07, 2005 | 24.31 | 24.48 | 24.24 | 24.31 | 104,578 | -0.04(-0.17%) |
Mar 04, 2005 | 24.12 | 24.40 | 24.12 | 24.35 | 79,503 | +0.34(+1.44%) |
Mar 03, 2005 | 23.90 | 24.02 | 23.85 | 24.00 | 201,381 | +0.07(+0.28%) |
Mar 02, 2005 | 23.64 | 24.16 | 23.53 | 23.94 | 210,906 | +0.24(+1.02%) |