Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 21.95 | 21.97 | 21.64 | 21.76 | 128,635 | -0.09(-0.40%) |
May 27, 2005 | 21.77 | 21.85 | 21.69 | 21.85 | 83,439 | +0.08(+0.36%) |
May 26, 2005 | 21.59 | 21.79 | 21.52 | 21.77 | 89,574 | +0.11(+0.50%) |
May 25, 2005 | 21.87 | 21.91 | 21.65 | 21.66 | 168,514 | -0.20(-0.92%) |
May 24, 2005 | 21.86 | 21.95 | 21.71 | 21.86 | 95,505 | +0.09(+0.43%) |
May 23, 2005 | 21.95 | 21.95 | 21.62 | 21.77 | 193,055 | -0.13(-0.58%) |
May 20, 2005 | 21.81 | 21.93 | 21.79 | 21.90 | 137,838 | +0.11(+0.52%) |
May 19, 2005 | 21.52 | 21.88 | 21.52 | 21.78 | 118,614 | +0.13(+0.59%) |
May 18, 2005 | 21.56 | 21.84 | 21.56 | 21.66 | 198,372 | +0.14(+0.66%) |
May 17, 2005 | 21.56 | 21.65 | 21.08 | 21.52 | 405,743 | +0.00(+0.00%) |
May 16, 2005 | 21.83 | 21.93 | 21.42 | 21.52 | 378,748 | -0.34(-1.54%) |
May 13, 2005 | 21.78 | 21.90 | 21.78 | 21.85 | 283,651 | +0.07(+0.31%) |
May 12, 2005 | 22.00 | 22.06 | 21.78 | 21.78 | 2,236,085 | -0.32(-1.44%) |
May 11, 2005 | 22.15 | 22.34 | 22.08 | 22.10 | 438,668 | +0.46(+2.15%) |
May 10, 2005 | 22.61 | 22.61 | 21.64 | 21.64 | 752,587 | -1.27(-5.55%) |
May 09, 2005 | 22.92 | 23.01 | 22.91 | 22.91 | 57,671 | +0.00(+0.00%) |
May 06, 2005 | 22.75 | 22.91 | 22.42 | 22.91 | 134,974 | -0.17(-0.72%) |
May 05, 2005 | 23.03 | 23.32 | 22.98 | 23.07 | 133,952 | -0.39(-1.67%) |
May 04, 2005 | 23.42 | 23.47 | 23.28 | 23.47 | 91,414 | -0.06(-0.27%) |
May 03, 2005 | 23.77 | 23.79 | 23.52 | 23.53 | 164,219 | -0.14(-0.58%) |
May 02, 2005 | 23.72 | 23.86 | 23.50 | 23.67 | 101,844 | +0.22(+0.92%) |
Apr 29, 2005 | 23.21 | 23.52 | 22.87 | 23.45 | 98,981 | +0.24(+1.03%) |
Apr 28, 2005 | 23.57 | 23.72 | 23.18 | 23.21 | 170,968 | -0.60(-2.53%) |
Apr 27, 2005 | 23.37 | 24.03 | 23.19 | 23.81 | 149,495 | +0.39(+1.67%) |
Apr 26, 2005 | 23.40 | 23.45 | 23.20 | 23.42 | 84,052 | -0.00(-0.02%) |
Apr 25, 2005 | 23.59 | 23.59 | 23.28 | 23.43 | 95,096 | +0.06(+0.25%) |
Apr 22, 2005 | 22.93 | 23.37 | 22.93 | 23.37 | 129,657 | +0.44(+1.90%) |
Apr 21, 2005 | 22.49 | 23.12 | 22.29 | 22.93 | 172,399 | +0.42(+1.87%) |
Apr 20, 2005 | 22.71 | 22.71 | 22.44 | 22.51 | 91,619 | -0.12(-0.52%) |
Apr 19, 2005 | 22.08 | 22.64 | 21.96 | 22.63 | 81,598 | +0.30(+1.36%) |
Apr 18, 2005 | 22.20 | 22.34 | 22.10 | 22.33 | 81,803 | +0.17(+0.77%) |
Apr 15, 2005 | 22.57 | 22.57 | 22.10 | 22.16 | 123,727 | -0.46(-2.03%) |
Apr 14, 2005 | 22.88 | 22.94 | 22.62 | 22.62 | 92,232 | -0.20(-0.86%) |
Apr 13, 2005 | 22.81 | 22.84 | 22.69 | 22.81 | 130,884 | -0.12(-0.53%) |
Apr 12, 2005 | 22.88 | 23.03 | 22.82 | 22.93 | 126,794 | +0.09(+0.39%) |
Apr 11, 2005 | 22.98 | 22.98 | 22.77 | 22.85 | 164,833 | -0.14(-0.60%) |
Apr 08, 2005 | 22.92 | 22.99 | 22.81 | 22.98 | 213,301 | +0.00(+0.00%) |
Apr 07, 2005 | 22.79 | 23.10 | 22.74 | 22.98 | 205,530 | +0.12(+0.53%) |
Apr 06, 2005 | 22.64 | 22.91 | 22.49 | 22.86 | 188,760 | +0.36(+1.59%) |
Apr 05, 2005 | 22.48 | 22.57 | 22.40 | 22.50 | 134,361 | +0.03(+0.13%) |
Apr 04, 2005 | 22.53 | 22.55 | 22.38 | 22.47 | 116,569 | -0.02(-0.11%) |
Apr 01, 2005 | 22.36 | 22.54 | 22.33 | 22.50 | 265,246 | +0.18(+0.81%) |
Mar 31, 2005 | 22.25 | 22.40 | 22.20 | 22.32 | 90,392 | +0.05(+0.24%) |
Mar 30, 2005 | 22.22 | 22.37 | 22.16 | 22.26 | 169,741 | +0.01(+0.04%) |
Mar 29, 2005 | 22.20 | 22.35 | 22.16 | 22.25 | 222,913 | -0.04(-0.20%) |
Mar 28, 2005 | 22.11 | 22.44 | 22.11 | 22.30 | 119,432 | +0.14(+0.64%) |
Mar 24, 2005 | 22.13 | 22.25 | 22.08 | 22.16 | 120,863 | +0.02(+0.11%) |
Mar 23, 2005 | 22.14 | 22.14 | 21.93 | 22.13 | 255,020 | -0.01(-0.04%) |
Mar 22, 2005 | 22.30 | 22.35 | 22.07 | 22.14 | 215,141 | -0.20(-0.90%) |
Mar 21, 2005 | 22.36 | 22.49 | 22.25 | 22.34 | 127,203 | -0.13(-0.57%) |
Mar 18, 2005 | 22.25 | 22.49 | 22.25 | 22.47 | 142,337 | +0.17(+0.77%) |
Mar 17, 2005 | 22.16 | 22.35 | 22.10 | 22.30 | 112,683 | +0.09(+0.40%) |
Mar 16, 2005 | 22.13 | 22.24 | 21.93 | 22.21 | 99,595 | +0.08(+0.38%) |
Mar 15, 2005 | 22.22 | 22.22 | 22.00 | 22.13 | 118,409 | +0.02(+0.11%) |
Mar 14, 2005 | 22.02 | 22.14 | 21.95 | 22.10 | 124,340 | +0.08(+0.36%) |
Mar 11, 2005 | 22.15 | 22.15 | 22.00 | 22.02 | 184,465 | -0.04(-0.20%) |
Mar 10, 2005 | 21.96 | 22.15 | 21.93 | 22.07 | 229,457 | +0.06(+0.29%) |
Mar 09, 2005 | 22.11 | 22.18 | 21.81 | 22.00 | 182,625 | -0.09(-0.42%) |
Mar 08, 2005 | 22.05 | 22.15 | 21.98 | 22.10 | 140,905 | +0.05(+0.22%) |
Mar 07, 2005 | 22.00 | 22.07 | 21.93 | 22.05 | 208,802 | +0.09(+0.42%) |
Mar 04, 2005 | 21.88 | 22.10 | 21.81 | 21.96 | 146,018 | +0.08(+0.36%) |
Mar 03, 2005 | 21.88 | 22.00 | 21.76 | 21.88 | 188,146 | -0.03(-0.13%) |
Mar 02, 2005 | 21.71 | 22.25 | 21.71 | 21.91 | 260,338 | +0.21(+0.95%) |