Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 22.61 | 22.66 | 22.48 | 22.51 | 41,306 | -0.09(-0.40%) |
May 27, 2005 | 22.53 | 22.63 | 22.51 | 22.60 | 65,528 | +0.05(+0.21%) |
May 26, 2005 | 22.43 | 22.58 | 22.43 | 22.56 | 70,373 | +0.16(+0.70%) |
May 25, 2005 | 22.49 | 22.49 | 22.35 | 22.40 | 45,640 | -0.14(-0.61%) |
May 24, 2005 | 22.51 | 22.54 | 22.42 | 22.54 | 58,389 | +0.01(+0.05%) |
May 23, 2005 | 22.43 | 22.57 | 22.39 | 22.52 | 57,369 | +0.12(+0.52%) |
May 20, 2005 | 22.42 | 22.43 | 22.33 | 22.41 | 126,212 | -0.02(-0.07%) |
May 19, 2005 | 22.33 | 22.43 | 22.32 | 22.42 | 109,384 | +0.09(+0.40%) |
May 18, 2005 | 22.24 | 22.37 | 22.20 | 22.33 | 147,120 | +0.25(+1.14%) |
May 17, 2005 | 21.85 | 22.10 | 21.82 | 22.08 | 86,691 | +0.15(+0.66%) |
May 16, 2005 | 21.75 | 21.94 | 21.75 | 21.94 | 65,528 | +0.25(+1.16%) |
May 13, 2005 | 21.83 | 21.90 | 21.54 | 21.68 | 169,048 | -0.09(-0.41%) |
May 12, 2005 | 22.02 | 22.08 | 21.75 | 21.77 | 48,955 | -0.26(-1.18%) |
May 11, 2005 | 21.98 | 22.05 | 21.83 | 22.03 | 67,058 | +0.09(+0.39%) |
May 10, 2005 | 22.04 | 22.04 | 21.87 | 21.95 | 43,855 | -0.20(-0.90%) |
May 09, 2005 | 21.98 | 22.15 | 21.98 | 22.15 | 24,222 | +0.13(+0.61%) |
May 06, 2005 | 22.14 | 22.14 | 22.00 | 22.01 | 27,537 | +0.03(+0.14%) |
May 05, 2005 | 22.08 | 22.14 | 21.90 | 21.98 | 65,018 | -0.07(-0.34%) |
May 04, 2005 | 21.86 | 22.08 | 21.81 | 22.06 | 109,384 | +0.33(+1.50%) |
May 03, 2005 | 21.83 | 21.88 | 21.71 | 21.73 | 67,823 | -0.11(-0.48%) |
May 02, 2005 | 21.77 | 21.84 | 21.67 | 21.84 | 50,995 | +0.13(+0.60%) |
Apr 29, 2005 | 21.53 | 21.71 | 21.39 | 21.71 | 60,174 | +0.25(+1.15%) |
Apr 28, 2005 | 21.65 | 21.65 | 21.46 | 21.46 | 110,914 | -0.27(-1.25%) |
Apr 27, 2005 | 21.57 | 21.77 | 21.48 | 21.73 | 69,863 | -0.00(-0.02%) |
Apr 26, 2005 | 21.77 | 21.91 | 21.69 | 21.74 | 43,345 | -0.10(-0.47%) |
Apr 25, 2005 | 21.73 | 21.86 | 21.72 | 21.84 | 43,090 | +0.17(+0.78%) |
Apr 22, 2005 | 21.73 | 21.78 | 21.50 | 21.67 | 39,521 | -0.11(-0.50%) |
Apr 21, 2005 | 21.57 | 21.78 | 21.49 | 21.78 | 87,711 | +0.36(+1.70%) |
Apr 20, 2005 | 21.68 | 21.72 | 21.34 | 21.41 | 162,674 | -0.26(-1.19%) |
Apr 19, 2005 | 21.63 | 21.70 | 21.59 | 21.67 | 273,588 | +0.16(+0.77%) |
Apr 18, 2005 | 21.46 | 21.55 | 21.36 | 21.51 | 247,836 | +0.09(+0.44%) |
Apr 15, 2005 | 21.75 | 21.79 | 21.41 | 21.41 | 122,388 | -0.31(-1.44%) |
Apr 14, 2005 | 22.00 | 22.03 | 21.73 | 21.73 | 83,122 | -0.32(-1.46%) |
Apr 13, 2005 | 22.24 | 22.28 | 22.01 | 22.05 | 26,262 | -0.24(-1.07%) |
Apr 12, 2005 | 22.12 | 22.30 | 21.98 | 22.29 | 160,124 | +0.11(+0.50%) |
Apr 11, 2005 | 22.22 | 22.22 | 22.10 | 22.18 | 23,202 | +0.02(+0.07%) |
Apr 08, 2005 | 22.39 | 22.39 | 22.16 | 22.16 | 44,110 | -0.17(-0.77%) |
Apr 07, 2005 | 22.23 | 22.37 | 22.22 | 22.34 | 43,090 | +0.08(+0.35%) |
Apr 06, 2005 | 22.28 | 22.33 | 22.21 | 22.26 | 67,823 | +0.06(+0.26%) |
Apr 05, 2005 | 22.14 | 22.22 | 22.14 | 22.20 | 45,640 | +0.13(+0.60%) |
Apr 04, 2005 | 22.06 | 22.12 | 21.94 | 22.06 | 45,895 | +0.06(+0.25%) |
Apr 01, 2005 | 22.30 | 22.35 | 21.99 | 22.01 | 177,208 | -0.16(-0.73%) |
Mar 31, 2005 | 22.17 | 22.22 | 22.12 | 22.17 | 76,237 | +0.01(+0.05%) |
Mar 30, 2005 | 21.92 | 22.16 | 21.92 | 22.16 | 43,090 | +0.30(+1.38%) |
Mar 29, 2005 | 22.06 | 22.14 | 21.86 | 21.86 | 45,640 | -0.20(-0.92%) |
Mar 28, 2005 | 22.10 | 22.14 | 22.06 | 22.06 | 92,556 | +0.02(+0.07%) |
Mar 24, 2005 | 22.16 | 22.18 | 22.04 | 22.05 | 50,485 | -0.06(-0.28%) |
Mar 23, 2005 | 22.10 | 22.16 | 22.02 | 22.11 | 89,496 | +0.00(+0.02%) |
Mar 22, 2005 | 22.30 | 22.43 | 22.07 | 22.10 | 151,200 | -0.19(-0.86%) |
Mar 21, 2005 | 22.36 | 22.38 | 22.19 | 22.30 | 94,086 | -0.07(-0.32%) |
Mar 18, 2005 | 22.47 | 22.47 | 22.26 | 22.37 | 73,687 | -0.07(-0.31%) |
Mar 17, 2005 | 22.37 | 22.47 | 22.35 | 22.44 | 41,561 | +0.09(+0.39%) |
Mar 16, 2005 | 22.48 | 22.48 | 22.32 | 22.35 | 118,818 | -0.21(-0.94%) |
Mar 15, 2005 | 22.83 | 22.83 | 22.56 | 22.56 | 45,385 | -0.02(-0.11%) |
Mar 14, 2005 | 22.55 | 22.66 | 22.55 | 22.59 | 47,935 | -0.02(-0.09%) |
Mar 11, 2005 | 22.71 | 22.80 | 22.52 | 22.61 | 66,548 | -0.09(-0.38%) |
Mar 10, 2005 | 22.75 | 22.75 | 22.56 | 22.69 | 64,763 | -0.01(-0.03%) |
Mar 09, 2005 | 22.87 | 22.90 | 22.70 | 22.70 | 57,624 | -0.24(-1.06%) |
Mar 08, 2005 | 23.04 | 23.06 | 22.89 | 22.94 | 63,998 | -0.10(-0.44%) |
Mar 07, 2005 | 23.02 | 23.12 | 22.99 | 23.05 | 39,776 | +0.09(+0.41%) |
Mar 04, 2005 | 22.83 | 23.03 | 22.83 | 22.95 | 73,942 | +0.20(+0.90%) |
Mar 03, 2005 | 22.81 | 22.85 | 22.65 | 22.75 | 22,692 | -0.01(-0.05%) |
Mar 02, 2005 | 22.67 | 22.85 | 22.62 | 22.76 | 72,668 | +0.01(+0.05%) |