Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 23.24 | 23.39 | 23.12 | 23.15 | 117,824 | -0.20(-0.85%) |
May 27, 2005 | 23.35 | 23.50 | 23.28 | 23.34 | 81,935 | -0.05(-0.22%) |
May 26, 2005 | 23.21 | 23.47 | 23.17 | 23.40 | 103,399 | +0.31(+1.35%) |
May 25, 2005 | 23.14 | 23.14 | 22.89 | 23.08 | 97,398 | -0.17(-0.75%) |
May 24, 2005 | 23.31 | 23.38 | 23.12 | 23.26 | 63,009 | -0.09(-0.37%) |
May 23, 2005 | 23.28 | 23.57 | 23.28 | 23.34 | 129,134 | +0.08(+0.34%) |
May 20, 2005 | 22.79 | 23.42 | 22.70 | 23.27 | 118,863 | -0.03(-0.11%) |
May 19, 2005 | 23.27 | 23.47 | 23.22 | 23.29 | 264,846 | +0.05(+0.22%) |
May 18, 2005 | 23.51 | 23.63 | 23.06 | 23.24 | 319,892 | -0.10(-0.41%) |
May 17, 2005 | 22.96 | 23.40 | 22.96 | 23.34 | 170,678 | +0.29(+1.28%) |
May 16, 2005 | 22.44 | 23.05 | 22.43 | 23.04 | 90,474 | +0.60(+2.66%) |
May 13, 2005 | 22.41 | 22.54 | 22.06 | 22.44 | 65,432 | -0.01(-0.04%) |
May 12, 2005 | 22.95 | 23.21 | 22.21 | 22.45 | 108,131 | -0.55(-2.37%) |
May 11, 2005 | 22.95 | 23.08 | 22.47 | 23.00 | 90,705 | +0.06(+0.26%) |
May 10, 2005 | 23.40 | 23.40 | 22.78 | 22.94 | 89,089 | -0.59(-2.50%) |
May 09, 2005 | 23.21 | 23.53 | 22.97 | 23.53 | 98,206 | +0.31(+1.34%) |
May 06, 2005 | 23.47 | 23.60 | 23.09 | 23.21 | 200,798 | -0.14(-0.59%) |
May 05, 2005 | 23.12 | 23.53 | 22.86 | 23.35 | 312,737 | +0.30(+1.32%) |
May 04, 2005 | 22.37 | 23.05 | 22.25 | 23.05 | 171,601 | +0.86(+3.87%) |
May 03, 2005 | 22.09 | 22.49 | 21.88 | 22.19 | 115,401 | +0.02(+0.08%) |
May 02, 2005 | 21.75 | 22.17 | 21.73 | 22.17 | 117,709 | +0.38(+1.75%) |
Apr 29, 2005 | 22.19 | 22.23 | 21.48 | 21.79 | 201,029 | -0.39(-1.76%) |
Apr 28, 2005 | 22.59 | 22.59 | 22.17 | 22.18 | 124,056 | -0.40(-1.77%) |
Apr 27, 2005 | 22.53 | 22.81 | 22.24 | 22.58 | 150,945 | +0.00(+0.00%) |
Apr 26, 2005 | 22.73 | 22.83 | 22.52 | 22.58 | 114,132 | -0.20(-0.87%) |
Apr 25, 2005 | 22.74 | 22.95 | 22.56 | 22.78 | 112,170 | +0.08(+0.34%) |
Apr 22, 2005 | 22.81 | 22.82 | 22.47 | 22.70 | 232,764 | -0.19(-0.83%) |
Apr 21, 2005 | 22.57 | 23.02 | 22.57 | 22.89 | 146,213 | +0.36(+1.58%) |
Apr 20, 2005 | 22.76 | 22.79 | 22.50 | 22.54 | 229,764 | -0.19(-0.84%) |
Apr 19, 2005 | 22.82 | 22.85 | 22.63 | 22.73 | 150,252 | -0.10(-0.42%) |
Apr 18, 2005 | 22.53 | 22.90 | 22.44 | 22.82 | 137,327 | +0.29(+1.31%) |
Apr 15, 2005 | 22.54 | 22.63 | 22.40 | 22.53 | 760,841 | +0.00(+0.00%) |
Apr 14, 2005 | 22.59 | 22.69 | 22.51 | 22.53 | 302,467 | -0.02(-0.08%) |
Apr 13, 2005 | 22.75 | 22.80 | 22.50 | 22.55 | 135,942 | -0.24(-1.06%) |
Apr 12, 2005 | 22.56 | 22.84 | 22.43 | 22.79 | 169,178 | +0.23(+1.04%) |
Apr 11, 2005 | 22.55 | 22.56 | 22.40 | 22.56 | 129,249 | +0.01(+0.04%) |
Apr 08, 2005 | 22.66 | 22.69 | 22.40 | 22.55 | 115,632 | -0.11(-0.50%) |
Apr 07, 2005 | 22.64 | 22.86 | 22.53 | 22.66 | 128,210 | -0.03(-0.11%) |
Apr 06, 2005 | 22.78 | 22.94 | 22.63 | 22.69 | 117,363 | -0.05(-0.23%) |
Apr 05, 2005 | 22.72 | 22.94 | 22.59 | 22.74 | 107,438 | -0.03(-0.11%) |
Apr 04, 2005 | 22.48 | 22.90 | 22.33 | 22.76 | 118,632 | +0.29(+1.27%) |
Apr 01, 2005 | 22.76 | 22.97 | 22.36 | 22.48 | 143,905 | -0.31(-1.37%) |
Mar 31, 2005 | 22.54 | 22.98 | 22.44 | 22.79 | 147,713 | +0.22(+0.96%) |
Mar 30, 2005 | 22.32 | 22.62 | 22.23 | 22.57 | 173,217 | +0.29(+1.32%) |
Mar 29, 2005 | 22.80 | 22.86 | 22.25 | 22.28 | 167,101 | -0.51(-2.24%) |
Mar 28, 2005 | 22.76 | 22.99 | 22.68 | 22.79 | 134,211 | +0.03(+0.11%) |
Mar 24, 2005 | 22.96 | 22.96 | 22.75 | 22.76 | 138,597 | -0.11(-0.49%) |
Mar 23, 2005 | 23.03 | 23.14 | 22.87 | 22.88 | 177,025 | -0.13(-0.56%) |
Mar 22, 2005 | 23.35 | 23.53 | 22.97 | 23.01 | 125,787 | -0.48(-2.03%) |
Mar 21, 2005 | 23.40 | 23.55 | 23.29 | 23.48 | 123,710 | -0.11(-0.48%) |
Mar 18, 2005 | 23.57 | 23.60 | 23.31 | 23.60 | 184,296 | +0.07(+0.29%) |
Mar 17, 2005 | 23.43 | 23.60 | 23.25 | 23.53 | 84,473 | +0.16(+0.67%) |
Mar 16, 2005 | 23.73 | 23.74 | 23.27 | 23.37 | 190,296 | -0.41(-1.71%) |
Mar 15, 2005 | 23.61 | 23.81 | 23.61 | 23.78 | 140,789 | +0.03(+0.15%) |
Mar 14, 2005 | 23.77 | 23.92 | 23.62 | 23.74 | 72,933 | -0.03(-0.11%) |
Mar 11, 2005 | 23.74 | 24.01 | 23.57 | 23.77 | 95,321 | -0.06(-0.25%) |
Mar 10, 2005 | 24.05 | 24.14 | 23.68 | 23.83 | 220,647 | -0.22(-0.90%) |
Mar 09, 2005 | 23.92 | 24.32 | 23.91 | 24.05 | 299,235 | -0.03(-0.11%) |
Mar 08, 2005 | 23.80 | 24.20 | 23.80 | 24.07 | 175,410 | +0.23(+0.98%) |
Mar 07, 2005 | 23.84 | 23.95 | 23.75 | 23.84 | 237,842 | +0.00(+0.00%) |
Mar 04, 2005 | 23.60 | 23.91 | 23.55 | 23.84 | 160,638 | +0.29(+1.21%) |
Mar 03, 2005 | 23.92 | 24.00 | 23.53 | 23.55 | 252,959 | -0.29(-1.20%) |
Mar 02, 2005 | 23.75 | 24.01 | 23.70 | 23.84 | 199,182 | -0.03(-0.15%) |