Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 20.73 | 20.81 | 20.41 | 20.41 | 326,400 | -0.20(-0.98%) |
May 27, 2005 | 20.52 | 20.69 | 20.45 | 20.62 | 203,100 | +0.16(+0.77%) |
May 26, 2005 | 20.40 | 20.69 | 20.40 | 20.46 | 176,600 | +0.07(+0.37%) |
May 25, 2005 | 20.54 | 20.59 | 20.32 | 20.39 | 170,700 | -0.15(-0.73%) |
May 24, 2005 | 20.80 | 20.80 | 20.49 | 20.54 | 192,800 | -0.10(-0.47%) |
May 23, 2005 | 20.44 | 20.63 | 20.44 | 20.63 | 224,800 | +0.38(+1.89%) |
May 20, 2005 | 20.21 | 20.34 | 20.11 | 20.25 | 231,900 | -0.07(-0.33%) |
May 19, 2005 | 20.61 | 20.77 | 20.30 | 20.32 | 221,600 | -0.23(-1.13%) |
May 18, 2005 | 20.36 | 20.66 | 20.25 | 20.55 | 234,500 | +0.25(+1.22%) |
May 17, 2005 | 20.01 | 20.42 | 19.83 | 20.30 | 425,700 | +0.23(+1.16%) |
May 16, 2005 | 19.50 | 20.10 | 19.13 | 20.07 | 548,200 | +0.62(+3.20%) |
May 13, 2005 | 20.63 | 20.63 | 19.24 | 19.45 | 1,025,500 | -1.49(-7.13%) |
May 12, 2005 | 20.98 | 21.00 | 20.78 | 20.94 | 223,400 | +0.06(+0.29%) |
May 11, 2005 | 20.77 | 20.93 | 20.51 | 20.88 | 156,100 | +0.23(+1.13%) |
May 10, 2005 | 20.66 | 20.78 | 20.51 | 20.65 | 259,000 | +0.02(+0.11%) |
May 09, 2005 | 20.70 | 20.79 | 20.35 | 20.62 | 300,300 | +0.04(+0.18%) |
May 06, 2005 | 20.20 | 20.77 | 20.20 | 20.59 | 206,400 | +0.43(+2.12%) |
May 05, 2005 | 20.52 | 20.52 | 19.90 | 20.16 | 184,600 | -0.20(-0.99%) |
May 04, 2005 | 20.44 | 20.53 | 20.18 | 20.36 | 237,900 | -0.11(-0.51%) |
May 03, 2005 | 20.26 | 20.57 | 20.10 | 20.47 | 302,900 | +0.16(+0.78%) |
May 02, 2005 | 19.95 | 20.41 | 19.95 | 20.31 | 295,300 | +0.29(+1.42%) |
Apr 29, 2005 | 19.94 | 20.02 | 19.51 | 20.02 | 287,600 | +0.38(+1.95%) |
Apr 28, 2005 | 19.93 | 19.93 | 19.50 | 19.64 | 181,300 | -0.25(-1.24%) |
Apr 27, 2005 | 19.66 | 20.01 | 19.52 | 19.89 | 260,000 | +0.12(+0.61%) |
Apr 26, 2005 | 20.41 | 20.42 | 19.67 | 19.77 | 305,500 | -0.72(-3.51%) |
Apr 25, 2005 | 20.02 | 20.50 | 20.00 | 20.49 | 370,400 | +0.46(+2.32%) |
Apr 22, 2005 | 20.04 | 20.20 | 19.51 | 20.02 | 257,900 | +0.01(+0.07%) |
Apr 21, 2005 | 19.61 | 20.06 | 19.50 | 20.01 | 251,300 | +0.59(+3.01%) |
Apr 20, 2005 | 19.47 | 19.73 | 19.26 | 19.43 | 166,300 | +0.03(+0.15%) |
Apr 19, 2005 | 19.39 | 19.63 | 19.34 | 19.39 | 224,900 | +0.08(+0.43%) |
Apr 18, 2005 | 19.68 | 19.68 | 19.01 | 19.31 | 329,600 | -0.36(-1.83%) |
Apr 15, 2005 | 19.18 | 20.25 | 19.18 | 19.67 | 507,200 | +0.57(+2.98%) |
Apr 14, 2005 | 20.07 | 20.14 | 19.07 | 19.10 | 354,600 | -1.07(-5.32%) |
Apr 13, 2005 | 19.66 | 20.25 | 19.55 | 20.18 | 376,800 | +0.62(+3.18%) |
Apr 12, 2005 | 19.44 | 19.64 | 19.27 | 19.55 | 389,200 | +0.19(+1.01%) |
Apr 11, 2005 | 19.25 | 19.36 | 19.18 | 19.36 | 201,600 | +0.11(+0.55%) |
Apr 08, 2005 | 18.91 | 19.38 | 18.91 | 19.25 | 295,600 | +0.38(+1.99%) |
Apr 07, 2005 | 18.61 | 18.89 | 18.59 | 18.88 | 135,300 | +0.16(+0.84%) |
Apr 06, 2005 | 18.60 | 18.82 | 18.57 | 18.72 | 138,900 | +0.12(+0.65%) |
Apr 05, 2005 | 18.46 | 18.75 | 18.44 | 18.60 | 170,300 | +0.14(+0.73%) |
Apr 04, 2005 | 18.18 | 18.46 | 18.03 | 18.46 | 100,200 | +0.32(+1.74%) |
Apr 01, 2005 | 18.30 | 18.42 | 18.06 | 18.15 | 139,700 | -0.12(-0.66%) |
Mar 31, 2005 | 18.39 | 18.49 | 18.26 | 18.27 | 102,000 | -0.12(-0.65%) |
Mar 30, 2005 | 18.05 | 18.41 | 18.01 | 18.39 | 109,400 | +0.38(+2.08%) |
Mar 29, 2005 | 18.11 | 18.46 | 18.01 | 18.02 | 182,500 | -0.13(-0.74%) |
Mar 28, 2005 | 17.75 | 18.23 | 17.64 | 18.15 | 201,400 | +0.36(+2.02%) |
Mar 24, 2005 | 17.98 | 18.07 | 17.79 | 17.79 | 192,900 | -0.18(-1.00%) |
Mar 23, 2005 | 18.29 | 18.32 | 17.97 | 17.97 | 207,800 | -0.32(-1.72%) |
Mar 22, 2005 | 18.34 | 18.67 | 18.25 | 18.29 | 153,000 | -0.14(-0.73%) |
Mar 21, 2005 | 18.15 | 18.42 | 18.02 | 18.42 | 199,600 | +0.17(+0.95%) |
Mar 18, 2005 | 18.26 | 18.44 | 18.07 | 18.25 | 430,800 | -0.39(-2.09%) |
Mar 17, 2005 | 18.71 | 18.77 | 18.57 | 18.64 | 134,000 | +0.00(+0.00%) |
Mar 16, 2005 | 19.11 | 19.20 | 18.60 | 18.64 | 162,100 | -0.44(-2.28%) |
Mar 15, 2005 | 19.13 | 19.30 | 19.01 | 19.07 | 162,500 | +0.09(+0.47%) |
Mar 14, 2005 | 18.81 | 19.11 | 18.81 | 18.98 | 161,600 | +0.20(+1.08%) |
Mar 11, 2005 | 18.73 | 18.86 | 18.65 | 18.78 | 137,000 | +0.03(+0.16%) |
Mar 10, 2005 | 18.94 | 19.09 | 18.71 | 18.75 | 133,000 | -0.26(-1.38%) |
Mar 09, 2005 | 19.23 | 19.30 | 18.94 | 19.01 | 126,600 | -0.21(-1.09%) |
Mar 08, 2005 | 19.01 | 19.37 | 18.94 | 19.22 | 150,800 | +0.11(+0.55%) |
Mar 07, 2005 | 18.82 | 19.12 | 18.82 | 19.12 | 131,100 | +0.04(+0.24%) |
Mar 04, 2005 | 18.89 | 19.12 | 18.82 | 19.07 | 184,500 | +0.17(+0.91%) |
Mar 03, 2005 | 18.69 | 18.93 | 18.69 | 18.90 | 154,500 | +0.20(+1.04%) |
Mar 02, 2005 | 18.78 | 18.83 | 18.64 | 18.70 | 227,000 | -0.05(-0.24%) |