Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 20.92 | 21.04 | 20.90 | 20.96 | 1,109,421 | -0.52(-2.44%) |
May 27, 2005 | 21.31 | 21.49 | 21.21 | 21.49 | 444,870 | +0.11(+0.50%) |
May 26, 2005 | 21.43 | 21.45 | 21.31 | 21.38 | 340,230 | +0.14(+0.65%) |
May 25, 2005 | 21.29 | 21.34 | 21.20 | 21.24 | 577,046 | +0.19(+0.89%) |
May 24, 2005 | 21.01 | 21.10 | 20.96 | 21.06 | 758,788 | +0.14(+0.67%) |
May 23, 2005 | 20.77 | 20.94 | 20.77 | 20.92 | 663,939 | +0.16(+0.77%) |
May 20, 2005 | 20.80 | 20.82 | 20.66 | 20.76 | 587,448 | +0.07(+0.34%) |
May 19, 2005 | 20.57 | 20.75 | 20.56 | 20.69 | 1,059,243 | +0.17(+0.81%) |
May 18, 2005 | 20.40 | 20.56 | 20.38 | 20.52 | 763,683 | +0.46(+2.29%) |
May 17, 2005 | 20.04 | 20.12 | 19.95 | 20.06 | 459,556 | +0.02(+0.12%) |
May 16, 2005 | 19.94 | 20.05 | 19.86 | 20.04 | 799,787 | +0.01(+0.07%) |
May 13, 2005 | 20.07 | 20.19 | 19.91 | 20.02 | 1,361,535 | -0.23(-1.13%) |
May 12, 2005 | 20.60 | 20.62 | 20.25 | 20.25 | 1,088,004 | -0.28(-1.37%) |
May 11, 2005 | 20.59 | 20.68 | 20.41 | 20.53 | 411,214 | -0.05(-0.23%) |
May 10, 2005 | 20.64 | 20.73 | 20.53 | 20.58 | 343,902 | -0.22(-1.04%) |
May 09, 2005 | 20.64 | 20.80 | 20.57 | 20.80 | 389,184 | +0.04(+0.20%) |
May 06, 2005 | 20.72 | 20.87 | 20.70 | 20.75 | 526,868 | -0.13(-0.63%) |
May 05, 2005 | 20.88 | 20.93 | 20.71 | 20.88 | 418,557 | +0.17(+0.80%) |
May 04, 2005 | 20.58 | 20.74 | 20.52 | 20.72 | 474,242 | +0.25(+1.20%) |
May 03, 2005 | 20.67 | 20.68 | 20.43 | 20.47 | 727,579 | -0.24(-1.15%) |
May 02, 2005 | 20.49 | 20.71 | 20.44 | 20.71 | 514,017 | +0.21(+1.02%) |
Apr 29, 2005 | 20.62 | 20.68 | 20.46 | 20.50 | 498,719 | +0.17(+0.83%) |
Apr 28, 2005 | 20.36 | 20.49 | 20.32 | 20.33 | 464,451 | -0.18(-0.89%) |
Apr 27, 2005 | 20.79 | 20.82 | 20.49 | 20.52 | 696,371 | -0.22(-1.07%) |
Apr 26, 2005 | 20.84 | 20.90 | 20.74 | 20.74 | 637,626 | -0.23(-1.11%) |
Apr 25, 2005 | 20.89 | 21.01 | 20.79 | 20.97 | 1,083,720 | +0.10(+0.47%) |
Apr 22, 2005 | 20.90 | 20.99 | 20.75 | 20.88 | 676,789 | -0.02(-0.09%) |
Apr 21, 2005 | 20.79 | 20.92 | 20.70 | 20.89 | 1,582,440 | +0.49(+2.38%) |
Apr 20, 2005 | 20.54 | 20.63 | 20.38 | 20.41 | 387,349 | -0.24(-1.15%) |
Apr 19, 2005 | 20.57 | 20.65 | 20.52 | 20.65 | 837,114 | +0.10(+0.51%) |
Apr 18, 2005 | 20.55 | 20.57 | 20.43 | 20.54 | 391,020 | -0.10(-0.48%) |
Apr 15, 2005 | 20.92 | 21.01 | 20.61 | 20.64 | 771,026 | -0.44(-2.08%) |
Apr 14, 2005 | 21.16 | 21.23 | 21.00 | 21.08 | 450,377 | -0.10(-0.47%) |
Apr 13, 2005 | 21.38 | 21.40 | 21.18 | 21.18 | 651,701 | -0.35(-1.63%) |
Apr 12, 2005 | 21.66 | 21.67 | 21.43 | 21.53 | 790,608 | -0.11(-0.50%) |
Apr 11, 2005 | 21.60 | 21.71 | 21.50 | 21.64 | 540,330 | +0.13(+0.58%) |
Apr 08, 2005 | 21.49 | 21.67 | 21.41 | 21.51 | 353,081 | -0.27(-1.24%) |
Apr 07, 2005 | 21.64 | 21.95 | 21.61 | 21.78 | 761,235 | +0.37(+1.74%) |
Apr 06, 2005 | 21.23 | 21.45 | 21.23 | 21.41 | 492,600 | +0.09(+0.43%) |
Apr 05, 2005 | 21.22 | 21.40 | 21.22 | 21.32 | 793,667 | -0.06(-0.28%) |
Apr 04, 2005 | 21.35 | 21.41 | 21.24 | 21.38 | 794,891 | -0.13(-0.59%) |
Apr 01, 2005 | 21.54 | 21.59 | 21.27 | 21.50 | 610,090 | +0.23(+1.09%) |
Mar 31, 2005 | 21.37 | 21.42 | 21.22 | 21.27 | 416,721 | +0.11(+0.51%) |
Mar 30, 2005 | 21.13 | 21.20 | 20.98 | 21.16 | 789,384 | +0.28(+1.32%) |
Mar 29, 2005 | 20.96 | 21.04 | 20.83 | 20.89 | 613,761 | -0.01(-0.06%) |
Mar 28, 2005 | 20.94 | 20.96 | 20.81 | 20.90 | 413,661 | -0.07(-0.33%) |
Mar 24, 2005 | 20.96 | 21.08 | 20.89 | 20.97 | 530,539 | -0.05(-0.22%) |
Mar 23, 2005 | 21.11 | 21.14 | 20.95 | 21.01 | 901,366 | -0.18(-0.86%) |
Mar 22, 2005 | 21.47 | 21.71 | 21.20 | 21.20 | 880,561 | -0.52(-2.39%) |
Mar 21, 2005 | 21.76 | 21.78 | 21.60 | 21.72 | 491,988 | -0.28(-1.28%) |
Mar 18, 2005 | 21.83 | 22.03 | 21.77 | 22.00 | 455,272 | +0.28(+1.29%) |
Mar 17, 2005 | 21.69 | 21.81 | 21.63 | 21.72 | 958,887 | +0.15(+0.68%) |
Mar 16, 2005 | 21.69 | 21.72 | 21.57 | 21.57 | 556,240 | -0.01(-0.07%) |
Mar 15, 2005 | 21.80 | 21.82 | 21.58 | 21.58 | 400,199 | -0.17(-0.80%) |
Mar 14, 2005 | 21.80 | 21.80 | 21.66 | 21.76 | 659,656 | +0.04(+0.19%) |
Mar 11, 2005 | 21.72 | 21.83 | 21.63 | 21.72 | 488,316 | +0.00(+0.00%) |
Mar 10, 2005 | 21.85 | 21.85 | 21.63 | 21.72 | 772,250 | -0.09(-0.42%) |
Mar 09, 2005 | 22.09 | 22.15 | 21.81 | 21.81 | 820,592 | -0.35(-1.56%) |
Mar 08, 2005 | 21.94 | 22.21 | 21.93 | 22.16 | 603,970 | +0.10(+0.45%) |
Mar 07, 2005 | 22.02 | 22.09 | 21.90 | 22.06 | 794,279 | -0.12(-0.55%) |
Mar 04, 2005 | 22.06 | 22.32 | 22.05 | 22.18 | 1,356,639 | +0.44(+2.05%) |
Mar 03, 2005 | 21.87 | 21.89 | 21.64 | 21.73 | 2,359,586 | +0.11(+0.53%) |
Mar 02, 2005 | 21.26 | 21.64 | 21.26 | 21.62 | 859,143 | +0.31(+1.46%) |