Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 20.41 | 20.46 | 20.32 | 20.45 | 403,287 | +0.03(+0.16%) |
May 27, 2005 | 20.57 | 20.60 | 20.34 | 20.41 | 263,822 | -0.05(-0.26%) |
May 26, 2005 | 20.49 | 20.51 | 20.16 | 20.47 | 596,614 | +0.01(+0.06%) |
May 25, 2005 | 20.79 | 20.79 | 20.38 | 20.45 | 340,879 | -0.33(-1.58%) |
May 24, 2005 | 20.83 | 20.83 | 20.57 | 20.78 | 465,847 | -0.08(-0.38%) |
May 23, 2005 | 21.28 | 21.34 | 20.79 | 20.86 | 876,764 | -0.43(-2.00%) |
May 20, 2005 | 20.97 | 21.34 | 20.84 | 21.29 | 699,305 | +0.35(+1.66%) |
May 19, 2005 | 20.89 | 21.02 | 20.86 | 20.94 | 558,925 | +0.03(+0.16%) |
May 18, 2005 | 20.25 | 21.04 | 20.22 | 20.91 | 882,104 | +0.79(+3.91%) |
May 17, 2005 | 19.95 | 20.16 | 19.92 | 20.12 | 400,998 | +0.09(+0.46%) |
May 16, 2005 | 19.55 | 20.03 | 19.51 | 20.03 | 502,010 | +0.50(+2.55%) |
May 13, 2005 | 19.57 | 19.72 | 19.24 | 19.53 | 500,027 | -0.03(-0.17%) |
May 12, 2005 | 19.64 | 19.69 | 19.46 | 19.56 | 589,595 | -0.05(-0.23%) |
May 11, 2005 | 19.54 | 19.69 | 19.46 | 19.61 | 473,629 | +0.01(+0.07%) |
May 10, 2005 | 19.61 | 19.63 | 19.42 | 19.60 | 704,035 | -0.09(-0.47%) |
May 09, 2005 | 19.60 | 19.75 | 19.55 | 19.69 | 385,892 | +0.03(+0.17%) |
May 06, 2005 | 19.73 | 19.78 | 19.64 | 19.65 | 379,483 | +0.05(+0.27%) |
May 05, 2005 | 19.65 | 19.90 | 19.56 | 19.60 | 632,777 | -0.07(-0.37%) |
May 04, 2005 | 19.74 | 19.79 | 19.60 | 19.67 | 630,488 | +0.07(+0.33%) |
May 03, 2005 | 19.64 | 19.71 | 19.56 | 19.61 | 826,257 | -0.09(-0.43%) |
May 02, 2005 | 19.75 | 20.00 | 19.51 | 19.69 | 681,147 | -0.05(-0.27%) |
Apr 29, 2005 | 19.79 | 19.79 | 19.44 | 19.75 | 1,195,518 | +0.09(+0.47%) |
Apr 28, 2005 | 20.05 | 20.05 | 19.64 | 19.65 | 820,154 | -0.40(-1.99%) |
Apr 27, 2005 | 19.92 | 20.15 | 19.77 | 20.05 | 843,347 | +0.19(+0.96%) |
Apr 26, 2005 | 20.00 | 20.22 | 19.86 | 19.86 | 782,770 | -0.14(-0.69%) |
Apr 25, 2005 | 20.16 | 20.28 | 19.88 | 20.00 | 1,141,807 | -0.16(-0.78%) |
Apr 22, 2005 | 20.32 | 20.35 | 20.09 | 20.16 | 1,671,283 | -0.12(-0.58%) |
Apr 21, 2005 | 20.47 | 20.62 | 20.15 | 20.28 | 1,303,396 | +0.05(+0.23%) |
Apr 20, 2005 | 21.04 | 21.04 | 20.23 | 20.23 | 2,158,188 | -0.90(-4.28%) |
Apr 19, 2005 | 20.76 | 21.19 | 20.64 | 21.14 | 1,260,062 | +0.37(+1.80%) |
Apr 18, 2005 | 20.29 | 20.85 | 20.28 | 20.76 | 894,616 | +0.45(+2.23%) |
Apr 15, 2005 | 20.49 | 20.55 | 20.05 | 20.31 | 715,479 | -0.18(-0.86%) |
Apr 14, 2005 | 20.63 | 20.70 | 20.45 | 20.49 | 1,373,586 | -0.10(-0.51%) |
Apr 13, 2005 | 20.62 | 20.70 | 20.56 | 20.59 | 479,122 | -0.02(-0.10%) |
Apr 12, 2005 | 20.41 | 20.71 | 20.38 | 20.61 | 888,208 | +0.23(+1.13%) |
Apr 11, 2005 | 20.45 | 20.45 | 20.26 | 20.38 | 565,944 | -0.10(-0.51%) |
Apr 08, 2005 | 20.70 | 20.72 | 20.46 | 20.49 | 614,009 | -0.16(-0.76%) |
Apr 07, 2005 | 20.81 | 20.87 | 20.58 | 20.64 | 1,077,721 | -0.11(-0.54%) |
Apr 06, 2005 | 20.89 | 21.07 | 20.72 | 20.76 | 852,960 | +0.02(+0.10%) |
Apr 05, 2005 | 20.38 | 21.57 | 20.24 | 20.74 | 1,376,180 | -0.17(-0.82%) |
Apr 04, 2005 | 20.91 | 20.99 | 20.55 | 20.91 | 517,879 | +0.08(+0.38%) |
Apr 01, 2005 | 21.10 | 21.16 | 20.55 | 20.83 | 1,117,546 | -0.14(-0.69%) |
Mar 31, 2005 | 21.57 | 21.57 | 20.81 | 20.97 | 1,715,534 | -0.60(-2.76%) |
Mar 30, 2005 | 21.64 | 21.69 | 21.52 | 21.57 | 780,024 | -0.06(-0.27%) |
Mar 29, 2005 | 22.01 | 22.01 | 21.57 | 21.63 | 630,336 | -0.38(-1.73%) |
Mar 28, 2005 | 21.99 | 22.14 | 21.93 | 22.01 | 608,821 | +0.12(+0.54%) |
Mar 24, 2005 | 21.89 | 22.07 | 21.82 | 21.89 | 416,562 | +0.11(+0.51%) |
Mar 23, 2005 | 21.89 | 21.97 | 21.66 | 21.78 | 492,855 | -0.20(-0.92%) |
Mar 22, 2005 | 22.06 | 22.37 | 21.93 | 21.98 | 347,592 | -0.15(-0.68%) |
Mar 21, 2005 | 22.13 | 22.22 | 22.09 | 22.13 | 274,198 | +0.02(+0.09%) |
Mar 18, 2005 | 22.26 | 22.28 | 22.02 | 22.11 | 460,964 | -0.12(-0.53%) |
Mar 17, 2005 | 22.32 | 22.33 | 22.15 | 22.23 | 382,230 | -0.04(-0.18%) |
Mar 16, 2005 | 22.29 | 22.32 | 21.99 | 22.27 | 641,322 | -0.02(-0.09%) |
Mar 15, 2005 | 22.45 | 22.57 | 22.22 | 22.29 | 322,721 | -0.15(-0.67%) |
Mar 14, 2005 | 22.41 | 22.51 | 22.37 | 22.44 | 424,801 | +0.09(+0.38%) |
Mar 11, 2005 | 22.43 | 22.56 | 22.28 | 22.35 | 655,207 | -0.09(-0.41%) |
Mar 10, 2005 | 22.50 | 22.50 | 22.25 | 22.45 | 745,691 | -0.05(-0.20%) |
Mar 09, 2005 | 22.41 | 22.60 | 22.37 | 22.49 | 715,632 | +0.10(+0.44%) |
Mar 08, 2005 | 22.81 | 22.81 | 22.24 | 22.39 | 831,903 | -0.35(-1.53%) |
Mar 07, 2005 | 22.41 | 23.13 | 22.32 | 22.74 | 698,542 | -0.64(-2.72%) |
Mar 04, 2005 | 23.28 | 23.42 | 23.06 | 23.38 | 225,370 | +0.16(+0.71%) |
Mar 03, 2005 | 23.27 | 23.37 | 23.09 | 23.21 | 369,412 | +0.01(+0.06%) |
Mar 02, 2005 | 23.24 | 23.43 | 23.08 | 23.20 | 288,999 | -0.03(-0.14%) |