Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 24.34 | 24.35 | 24.14 | 24.28 | 162,136 | +0.57(+2.39%) |
May 27, 2005 | 23.79 | 23.82 | 23.62 | 23.71 | 126,022 | +0.01(+0.04%) |
May 26, 2005 | 23.44 | 23.75 | 23.34 | 23.70 | 157,716 | +0.26(+1.11%) |
May 25, 2005 | 23.65 | 23.65 | 23.30 | 23.44 | 152,110 | -0.12(-0.51%) |
May 24, 2005 | 23.39 | 23.58 | 23.20 | 23.56 | 148,445 | +0.07(+0.32%) |
May 23, 2005 | 23.43 | 23.65 | 23.20 | 23.49 | 145,858 | +0.15(+0.64%) |
May 20, 2005 | 23.34 | 23.36 | 23.11 | 23.34 | 191,135 | -0.16(-0.67%) |
May 19, 2005 | 23.49 | 23.55 | 23.33 | 23.50 | 76,109 | +0.38(+1.65%) |
May 18, 2005 | 23.01 | 23.33 | 22.73 | 23.12 | 143,809 | +0.19(+0.85%) |
May 17, 2005 | 23.33 | 23.38 | 22.85 | 22.92 | 166,017 | -0.62(-2.64%) |
May 16, 2005 | 23.42 | 23.54 | 23.38 | 23.54 | 142,516 | -0.25(-1.05%) |
May 13, 2005 | 23.70 | 23.93 | 23.52 | 23.79 | 229,621 | +0.56(+2.40%) |
May 12, 2005 | 23.09 | 23.56 | 22.99 | 23.24 | 163,214 | +0.37(+1.62%) |
May 11, 2005 | 22.59 | 22.87 | 22.43 | 22.87 | 152,110 | -0.11(-0.48%) |
May 10, 2005 | 23.47 | 23.48 | 22.91 | 22.98 | 222,290 | -0.96(-4.03%) |
May 09, 2005 | 23.56 | 24.30 | 23.42 | 23.94 | 383,565 | +0.81(+3.49%) |
May 06, 2005 | 23.05 | 23.54 | 23.05 | 23.13 | 152,865 | +0.23(+1.01%) |
May 05, 2005 | 22.73 | 23.24 | 22.63 | 22.90 | 209,785 | +0.12(+0.53%) |
May 04, 2005 | 22.31 | 22.90 | 22.31 | 22.78 | 239,970 | +0.70(+3.19%) |
May 03, 2005 | 21.69 | 22.09 | 21.69 | 22.08 | 445,120 | +0.29(+1.32%) |
May 02, 2005 | 21.80 | 21.86 | 21.52 | 21.79 | 151,140 | +0.32(+1.47%) |
Apr 29, 2005 | 21.22 | 21.47 | 21.10 | 21.47 | 246,977 | +0.65(+3.12%) |
Apr 28, 2005 | 20.94 | 21.08 | 20.82 | 20.82 | 67,377 | -0.32(-1.54%) |
Apr 27, 2005 | 21.71 | 21.71 | 21.15 | 21.15 | 209,677 | -0.80(-3.63%) |
Apr 26, 2005 | 22.07 | 22.08 | 21.75 | 21.95 | 193,291 | -0.32(-1.42%) |
Apr 25, 2005 | 21.81 | 22.39 | 21.81 | 22.26 | 528,345 | +0.93(+4.35%) |
Apr 22, 2005 | 21.66 | 21.66 | 21.08 | 21.34 | 298,723 | -0.20(-0.95%) |
Apr 21, 2005 | 21.09 | 21.57 | 21.01 | 21.54 | 397,902 | +1.22(+5.98%) |
Apr 20, 2005 | 20.41 | 20.41 | 20.28 | 20.32 | 212,804 | -0.32(-1.53%) |
Apr 19, 2005 | 20.47 | 20.64 | 20.47 | 20.64 | 140,144 | +0.40(+1.97%) |
Apr 18, 2005 | 19.82 | 20.42 | 19.58 | 20.24 | 420,541 | -0.03(-0.14%) |
Apr 15, 2005 | 20.31 | 20.42 | 20.22 | 20.27 | 104,461 | -0.06(-0.32%) |
Apr 14, 2005 | 20.05 | 20.72 | 20.05 | 20.33 | 127,747 | +0.21(+1.06%) |
Apr 13, 2005 | 20.36 | 20.36 | 20.09 | 20.12 | 162,998 | -0.33(-1.63%) |
Apr 12, 2005 | 20.41 | 20.48 | 20.09 | 20.45 | 376,665 | -0.57(-2.69%) |
Apr 11, 2005 | 21.05 | 21.19 | 20.67 | 21.02 | 293,980 | -0.19(-0.87%) |
Apr 08, 2005 | 21.70 | 21.70 | 21.20 | 21.21 | 124,513 | -0.86(-3.91%) |
Apr 07, 2005 | 21.71 | 22.25 | 21.71 | 22.07 | 238,353 | +0.01(+0.04%) |
Apr 06, 2005 | 21.24 | 22.39 | 21.24 | 22.06 | 693,823 | +1.09(+5.22%) |
Apr 05, 2005 | 20.88 | 21.05 | 20.86 | 20.96 | 305,730 | +0.00(+0.00%) |
Apr 04, 2005 | 20.92 | 21.05 | 20.89 | 20.96 | 544,407 | -0.29(-1.35%) |
Apr 01, 2005 | 21.29 | 21.52 | 21.23 | 21.25 | 721,744 | +1.26(+6.31%) |
Mar 31, 2005 | 19.99 | 20.22 | 19.95 | 19.99 | 254,631 | +0.19(+0.98%) |
Mar 30, 2005 | 19.11 | 19.80 | 19.11 | 19.80 | 196,094 | +1.06(+5.64%) |
Mar 29, 2005 | 19.25 | 19.25 | 18.74 | 18.74 | 214,744 | -0.74(-3.81%) |
Mar 28, 2005 | 19.80 | 19.85 | 19.40 | 19.48 | 191,027 | -0.32(-1.64%) |
Mar 24, 2005 | 19.91 | 20.11 | 19.75 | 19.80 | 296,244 | +0.00(+0.00%) |
Mar 23, 2005 | 19.72 | 20.10 | 19.71 | 19.80 | 521,337 | +0.07(+0.38%) |
Mar 22, 2005 | 19.30 | 19.85 | 19.29 | 19.73 | 222,829 | +1.09(+5.82%) |
Mar 21, 2005 | 18.73 | 18.75 | 18.56 | 18.64 | 107,372 | -0.18(-0.94%) |
Mar 18, 2005 | 18.92 | 18.99 | 18.75 | 18.82 | 60,909 | -0.01(-0.05%) |
Mar 17, 2005 | 18.99 | 19.02 | 18.78 | 18.83 | 144,025 | -0.21(-1.12%) |
Mar 16, 2005 | 19.02 | 19.06 | 18.95 | 19.04 | 46,139 | -0.09(-0.48%) |
Mar 15, 2005 | 19.48 | 19.48 | 19.06 | 19.14 | 131,196 | -0.71(-3.60%) |
Mar 14, 2005 | 19.80 | 19.86 | 19.67 | 19.85 | 293,441 | -0.02(-0.09%) |
Mar 11, 2005 | 19.65 | 19.92 | 19.43 | 19.87 | 841,406 | +1.29(+6.94%) |
Mar 10, 2005 | 18.52 | 18.74 | 18.49 | 18.58 | 332,358 | +0.06(+0.35%) |
Mar 09, 2005 | 18.57 | 18.69 | 18.52 | 18.52 | 247,301 | +0.26(+1.42%) |
Mar 08, 2005 | 18.55 | 18.55 | 18.20 | 18.26 | 522,092 | -0.39(-2.09%) |
Mar 07, 2005 | 18.95 | 18.95 | 18.63 | 18.64 | 543,006 | -0.62(-3.23%) |
Mar 04, 2005 | 19.43 | 19.48 | 19.26 | 19.27 | 725,302 | +0.02(+0.10%) |
Mar 03, 2005 | 19.60 | 19.60 | 19.18 | 19.25 | 292,363 | -0.32(-1.66%) |
Mar 02, 2005 | 20.04 | 20.04 | 19.49 | 19.57 | 609,952 | -0.63(-3.12%) |