Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 23.07 | 23.52 | 23.02 | 23.02 | 131,702 | +0.15(+0.64%) |
May 27, 2005 | 22.89 | 22.98 | 22.76 | 22.88 | 56,724 | +0.04(+0.19%) |
May 26, 2005 | 22.41 | 22.89 | 22.41 | 22.83 | 78,328 | +0.37(+1.66%) |
May 25, 2005 | 22.74 | 22.90 | 22.42 | 22.46 | 134,821 | -0.36(-1.59%) |
May 24, 2005 | 23.01 | 23.01 | 22.68 | 22.83 | 84,797 | -0.27(-1.16%) |
May 23, 2005 | 22.88 | 23.23 | 22.88 | 23.09 | 66,082 | +0.32(+1.41%) |
May 20, 2005 | 22.79 | 22.83 | 22.40 | 22.77 | 367,264 | -0.08(-0.34%) |
May 19, 2005 | 22.95 | 23.12 | 22.48 | 22.85 | 88,263 | -0.24(-1.05%) |
May 18, 2005 | 22.23 | 23.09 | 22.23 | 23.09 | 135,630 | +1.00(+4.50%) |
May 17, 2005 | 22.38 | 22.41 | 21.76 | 22.10 | 82,718 | -0.39(-1.73%) |
May 16, 2005 | 21.89 | 22.77 | 21.89 | 22.49 | 79,136 | +0.77(+3.55%) |
May 13, 2005 | 22.16 | 22.37 | 21.63 | 21.72 | 35,467 | -0.50(-2.26%) |
May 12, 2005 | 23.01 | 23.17 | 22.07 | 22.22 | 86,184 | -0.80(-3.46%) |
May 11, 2005 | 22.80 | 23.02 | 22.15 | 23.02 | 61,114 | +0.30(+1.33%) |
May 10, 2005 | 23.05 | 23.05 | 22.60 | 22.71 | 59,150 | -0.31(-1.35%) |
May 09, 2005 | 23.01 | 23.15 | 22.93 | 23.02 | 83,642 | +0.03(+0.11%) |
May 06, 2005 | 23.04 | 23.33 | 22.87 | 23.00 | 51,063 | +0.13(+0.57%) |
May 05, 2005 | 23.44 | 23.67 | 22.68 | 22.87 | 89,187 | -0.49(-2.11%) |
May 04, 2005 | 23.15 | 23.51 | 23.05 | 23.36 | 138,864 | +0.21(+0.90%) |
May 03, 2005 | 22.19 | 23.15 | 22.12 | 23.15 | 243,764 | +0.93(+4.17%) |
May 02, 2005 | 21.48 | 22.33 | 21.48 | 22.23 | 303,839 | +0.88(+4.14%) |
Apr 29, 2005 | 23.02 | 23.13 | 21.27 | 21.35 | 230,594 | -1.64(-7.12%) |
Apr 28, 2005 | 23.13 | 23.50 | 22.98 | 22.98 | 159,775 | +0.02(+0.08%) |
Apr 27, 2005 | 22.98 | 23.41 | 22.87 | 22.96 | 188,426 | -0.02(-0.08%) |
Apr 26, 2005 | 21.21 | 23.09 | 21.09 | 22.98 | 414,515 | +2.49(+12.17%) |
Apr 25, 2005 | 20.92 | 20.92 | 20.43 | 20.49 | 95,310 | -0.40(-1.91%) |
Apr 22, 2005 | 21.14 | 21.14 | 20.51 | 20.89 | 131,009 | -0.23(-1.11%) |
Apr 21, 2005 | 20.97 | 21.23 | 20.97 | 21.12 | 78,328 | +0.26(+1.24%) |
Apr 20, 2005 | 21.55 | 21.56 | 20.69 | 20.86 | 208,643 | -0.78(-3.60%) |
Apr 19, 2005 | 21.30 | 21.64 | 21.22 | 21.64 | 93,000 | +0.35(+1.63%) |
Apr 18, 2005 | 21.25 | 21.38 | 21.06 | 21.29 | 45,402 | -0.01(-0.04%) |
Apr 15, 2005 | 21.42 | 21.48 | 21.22 | 21.30 | 66,775 | -0.12(-0.57%) |
Apr 14, 2005 | 21.49 | 21.66 | 21.34 | 21.42 | 53,374 | -0.03(-0.12%) |
Apr 13, 2005 | 21.92 | 21.92 | 21.29 | 21.45 | 69,779 | -0.47(-2.13%) |
Apr 12, 2005 | 21.80 | 21.93 | 21.37 | 21.92 | 59,612 | +0.11(+0.52%) |
Apr 11, 2005 | 21.84 | 21.99 | 21.71 | 21.80 | 48,983 | -0.16(-0.75%) |
Apr 08, 2005 | 22.29 | 22.42 | 21.89 | 21.97 | 34,427 | -0.32(-1.44%) |
Apr 07, 2005 | 22.43 | 22.55 | 22.26 | 22.29 | 36,737 | -0.22(-0.96%) |
Apr 06, 2005 | 22.21 | 22.63 | 22.16 | 22.51 | 71,280 | +0.28(+1.25%) |
Apr 05, 2005 | 21.77 | 22.23 | 21.72 | 22.23 | 49,215 | +0.37(+1.70%) |
Apr 04, 2005 | 21.80 | 21.86 | 21.37 | 21.86 | 109,867 | -0.03(-0.12%) |
Apr 01, 2005 | 22.25 | 22.25 | 21.29 | 21.88 | 112,986 | -0.29(-1.29%) |
Mar 31, 2005 | 22.64 | 22.64 | 21.99 | 22.17 | 89,187 | -0.48(-2.10%) |
Mar 30, 2005 | 22.36 | 22.69 | 22.16 | 22.64 | 64,811 | +0.35(+1.59%) |
Mar 29, 2005 | 22.21 | 22.46 | 21.84 | 22.29 | 57,533 | +0.08(+0.35%) |
Mar 28, 2005 | 21.89 | 22.25 | 21.64 | 22.21 | 152,266 | +0.44(+2.03%) |
Mar 24, 2005 | 22.14 | 22.29 | 21.67 | 21.77 | 101,318 | -0.30(-1.37%) |
Mar 23, 2005 | 22.42 | 22.49 | 21.69 | 22.07 | 437,967 | -0.42(-1.89%) |
Mar 22, 2005 | 22.93 | 23.09 | 22.49 | 22.50 | 144,987 | -0.39(-1.70%) |
Mar 21, 2005 | 23.25 | 23.25 | 22.80 | 22.89 | 93,924 | -0.35(-1.53%) |
Mar 18, 2005 | 23.67 | 23.67 | 22.95 | 23.24 | 103,397 | -0.37(-1.58%) |
Mar 17, 2005 | 23.57 | 23.76 | 23.20 | 23.61 | 129,391 | +0.04(+0.18%) |
Mar 16, 2005 | 22.94 | 23.86 | 22.78 | 23.57 | 322,670 | +1.88(+8.66%) |
Mar 15, 2005 | 21.90 | 22.19 | 21.63 | 21.69 | 58,803 | -0.13(-0.59%) |
Mar 14, 2005 | 21.91 | 22.06 | 21.73 | 21.82 | 51,641 | -0.04(-0.20%) |
Mar 11, 2005 | 22.03 | 22.14 | 21.86 | 21.86 | 54,182 | -0.16(-0.71%) |
Mar 10, 2005 | 22.34 | 22.45 | 22.02 | 22.02 | 51,525 | -0.23(-1.05%) |
Mar 09, 2005 | 22.44 | 22.62 | 22.18 | 22.25 | 192,007 | -0.23(-1.04%) |
Mar 08, 2005 | 23.07 | 23.08 | 22.48 | 22.49 | 143,832 | -0.66(-2.84%) |
Mar 07, 2005 | 23.11 | 23.29 | 23.09 | 23.15 | 20,217 | +0.09(+0.38%) |
Mar 04, 2005 | 22.94 | 23.16 | 22.90 | 23.06 | 25,647 | +0.21(+0.91%) |
Mar 03, 2005 | 22.96 | 23.06 | 22.67 | 22.85 | 85,028 | -0.03(-0.15%) |
Mar 02, 2005 | 22.97 | 23.06 | 22.87 | 22.89 | 41,012 | -0.22(-0.94%) |