Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 23.21 | 23.35 | 23.09 | 23.11 | 117,992 | -0.20(-0.85%) |
May 27, 2005 | 23.32 | 23.47 | 23.24 | 23.31 | 82,051 | -0.05(-0.22%) |
May 26, 2005 | 23.18 | 23.44 | 23.14 | 23.36 | 103,547 | +0.31(+1.35%) |
May 25, 2005 | 23.10 | 23.10 | 22.85 | 23.05 | 97,537 | -0.17(-0.74%) |
May 24, 2005 | 23.28 | 23.35 | 23.09 | 23.22 | 63,098 | -0.09(-0.37%) |
May 23, 2005 | 23.24 | 23.54 | 23.24 | 23.31 | 129,318 | +0.08(+0.34%) |
May 20, 2005 | 22.76 | 23.39 | 22.67 | 23.23 | 119,032 | -0.03(-0.11%) |
May 19, 2005 | 23.23 | 23.44 | 23.19 | 23.26 | 265,223 | +0.05(+0.22%) |
May 18, 2005 | 23.48 | 23.60 | 23.03 | 23.21 | 320,348 | -0.10(-0.41%) |
May 17, 2005 | 22.93 | 23.36 | 22.93 | 23.30 | 170,922 | +0.29(+1.28%) |
May 16, 2005 | 22.41 | 23.02 | 22.39 | 23.01 | 90,603 | +0.60(+2.66%) |
May 13, 2005 | 22.38 | 22.51 | 22.03 | 22.41 | 65,525 | -0.01(-0.04%) |
May 12, 2005 | 22.92 | 23.18 | 22.18 | 22.42 | 108,285 | -0.55(-2.37%) |
May 11, 2005 | 22.92 | 23.04 | 22.44 | 22.97 | 90,834 | +0.06(+0.26%) |
May 10, 2005 | 23.36 | 23.36 | 22.75 | 22.90 | 89,216 | -0.59(-2.50%) |
May 09, 2005 | 23.18 | 23.49 | 22.94 | 23.49 | 98,346 | +0.31(+1.34%) |
May 06, 2005 | 23.44 | 23.56 | 23.06 | 23.18 | 201,084 | -0.14(-0.59%) |
May 05, 2005 | 23.09 | 23.49 | 22.83 | 23.32 | 313,183 | +0.30(+1.32%) |
May 04, 2005 | 22.33 | 23.02 | 22.22 | 23.02 | 171,846 | +0.86(+3.87%) |
May 03, 2005 | 22.06 | 22.45 | 21.85 | 22.16 | 115,565 | +0.02(+0.08%) |
May 02, 2005 | 21.72 | 22.14 | 21.70 | 22.14 | 117,877 | +0.38(+1.75%) |
Apr 29, 2005 | 22.16 | 22.20 | 21.45 | 21.76 | 201,315 | -0.39(-1.76%) |
Apr 28, 2005 | 22.56 | 22.56 | 22.13 | 22.15 | 124,233 | -0.40(-1.76%) |
Apr 27, 2005 | 22.50 | 22.77 | 22.21 | 22.55 | 151,160 | +0.00(+0.00%) |
Apr 26, 2005 | 22.70 | 22.80 | 22.49 | 22.55 | 114,294 | -0.20(-0.87%) |
Apr 25, 2005 | 22.71 | 22.91 | 22.52 | 22.75 | 112,330 | +0.08(+0.34%) |
Apr 22, 2005 | 22.77 | 22.78 | 22.44 | 22.67 | 233,096 | -0.19(-0.83%) |
Apr 21, 2005 | 22.54 | 22.98 | 22.54 | 22.86 | 146,422 | +0.35(+1.58%) |
Apr 20, 2005 | 22.72 | 22.76 | 22.47 | 22.51 | 230,091 | -0.19(-0.84%) |
Apr 19, 2005 | 22.78 | 22.82 | 22.59 | 22.70 | 150,466 | -0.10(-0.42%) |
Apr 18, 2005 | 22.50 | 22.87 | 22.41 | 22.79 | 137,523 | +0.29(+1.31%) |
Apr 15, 2005 | 22.51 | 22.59 | 22.37 | 22.50 | 761,926 | +0.00(+0.00%) |
Apr 14, 2005 | 22.56 | 22.65 | 22.48 | 22.50 | 302,898 | -0.02(-0.08%) |
Apr 13, 2005 | 22.71 | 22.77 | 22.47 | 22.52 | 136,136 | -0.24(-1.06%) |
Apr 12, 2005 | 22.52 | 22.81 | 22.40 | 22.76 | 169,419 | +0.23(+1.04%) |
Apr 11, 2005 | 22.52 | 22.53 | 22.37 | 22.52 | 129,433 | +0.01(+0.04%) |
Apr 08, 2005 | 22.63 | 22.65 | 22.37 | 22.52 | 115,797 | -0.11(-0.50%) |
Apr 07, 2005 | 22.61 | 22.83 | 22.50 | 22.63 | 128,393 | -0.03(-0.11%) |
Apr 06, 2005 | 22.75 | 22.90 | 22.60 | 22.65 | 117,530 | -0.05(-0.23%) |
Apr 05, 2005 | 22.69 | 22.90 | 22.56 | 22.71 | 107,591 | -0.03(-0.11%) |
Apr 04, 2005 | 22.45 | 22.87 | 22.30 | 22.73 | 118,801 | +0.29(+1.27%) |
Apr 01, 2005 | 22.72 | 22.94 | 22.32 | 22.45 | 144,110 | -0.31(-1.37%) |
Mar 31, 2005 | 22.51 | 22.95 | 22.41 | 22.76 | 147,924 | +0.22(+0.96%) |
Mar 30, 2005 | 22.29 | 22.58 | 22.20 | 22.54 | 173,464 | +0.29(+1.32%) |
Mar 29, 2005 | 22.77 | 22.83 | 22.22 | 22.25 | 167,339 | -0.51(-2.24%) |
Mar 28, 2005 | 22.73 | 22.96 | 22.65 | 22.76 | 134,403 | +0.03(+0.11%) |
Mar 24, 2005 | 22.93 | 22.93 | 22.71 | 22.73 | 138,794 | -0.11(-0.49%) |
Mar 23, 2005 | 23.00 | 23.10 | 22.84 | 22.84 | 177,278 | -0.13(-0.56%) |
Mar 22, 2005 | 23.32 | 23.49 | 22.94 | 22.97 | 125,966 | -0.48(-2.03%) |
Mar 21, 2005 | 23.36 | 23.52 | 23.26 | 23.45 | 123,886 | -0.11(-0.48%) |
Mar 18, 2005 | 23.54 | 23.57 | 23.28 | 23.56 | 184,558 | +0.07(+0.29%) |
Mar 17, 2005 | 23.40 | 23.56 | 23.22 | 23.49 | 84,594 | +0.16(+0.67%) |
Mar 16, 2005 | 23.70 | 23.71 | 23.23 | 23.34 | 190,568 | -0.41(-1.71%) |
Mar 15, 2005 | 23.58 | 23.78 | 23.58 | 23.74 | 140,990 | +0.03(+0.15%) |
Mar 14, 2005 | 23.74 | 23.88 | 23.59 | 23.71 | 73,037 | -0.03(-0.11%) |
Mar 11, 2005 | 23.71 | 23.98 | 23.54 | 23.74 | 95,457 | -0.06(-0.25%) |
Mar 10, 2005 | 24.01 | 24.11 | 23.65 | 23.80 | 220,962 | -0.22(-0.90%) |
Mar 09, 2005 | 23.88 | 24.29 | 23.87 | 24.01 | 299,662 | -0.03(-0.11%) |
Mar 08, 2005 | 23.77 | 24.17 | 23.77 | 24.04 | 175,660 | +0.23(+0.98%) |
Mar 07, 2005 | 23.80 | 23.92 | 23.72 | 23.80 | 238,181 | +0.00(+0.00%) |
Mar 04, 2005 | 23.57 | 23.87 | 23.52 | 23.80 | 160,867 | +0.29(+1.21%) |
Mar 03, 2005 | 23.88 | 23.97 | 23.49 | 23.52 | 253,320 | -0.29(-1.20%) |
Mar 02, 2005 | 23.72 | 23.98 | 23.67 | 23.80 | 199,466 | -0.03(-0.15%) |