Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 22.77 | 23.07 | 22.65 | 22.82 | 252,426 | -0.05(-0.20%) |
May 27, 2005 | 22.40 | 23.10 | 22.35 | 22.86 | 122,554 | +0.41(+1.82%) |
May 26, 2005 | 22.35 | 22.90 | 22.22 | 22.45 | 214,767 | +0.19(+0.83%) |
May 25, 2005 | 22.54 | 22.68 | 22.18 | 22.27 | 145,903 | -0.30(-1.32%) |
May 24, 2005 | 22.44 | 22.81 | 22.31 | 22.57 | 189,481 | -0.08(-0.37%) |
May 23, 2005 | 22.84 | 23.00 | 22.64 | 22.65 | 188,297 | -0.21(-0.93%) |
May 20, 2005 | 23.12 | 23.23 | 22.71 | 22.86 | 123,953 | -0.27(-1.17%) |
May 19, 2005 | 22.77 | 23.22 | 22.71 | 23.13 | 141,384 | +0.24(+1.06%) |
May 18, 2005 | 22.24 | 23.08 | 22.22 | 22.89 | 238,438 | +0.66(+2.97%) |
May 17, 2005 | 22.21 | 22.41 | 22.21 | 22.23 | 206,697 | -0.09(-0.42%) |
May 16, 2005 | 22.07 | 22.45 | 22.03 | 22.32 | 245,540 | +0.16(+0.71%) |
May 13, 2005 | 21.65 | 22.27 | 21.58 | 22.17 | 806,237 | -0.37(-1.65%) |
May 12, 2005 | 22.72 | 22.77 | 22.31 | 22.54 | 168,607 | -0.26(-1.14%) |
May 11, 2005 | 22.72 | 22.84 | 22.40 | 22.80 | 161,613 | +0.03(+0.12%) |
May 10, 2005 | 22.82 | 22.99 | 22.67 | 22.77 | 230,799 | -0.18(-0.77%) |
May 09, 2005 | 22.77 | 23.00 | 22.40 | 22.95 | 139,663 | +0.20(+0.90%) |
May 06, 2005 | 22.72 | 22.87 | 22.43 | 22.74 | 244,571 | +0.20(+0.91%) |
May 05, 2005 | 22.35 | 22.70 | 22.10 | 22.54 | 118,789 | +0.05(+0.21%) |
May 04, 2005 | 22.18 | 22.66 | 22.18 | 22.49 | 152,359 | +0.30(+1.34%) |
May 03, 2005 | 22.18 | 22.40 | 21.93 | 22.19 | 174,417 | +0.03(+0.13%) |
May 02, 2005 | 22.22 | 22.31 | 21.99 | 22.17 | 374,658 | -0.06(-0.25%) |
Apr 29, 2005 | 22.21 | 22.34 | 21.71 | 22.22 | 185,392 | +0.20(+0.89%) |
Apr 28, 2005 | 22.31 | 22.31 | 21.92 | 22.03 | 151,499 | -0.45(-1.99%) |
Apr 27, 2005 | 22.58 | 22.84 | 22.26 | 22.47 | 169,360 | -0.16(-0.70%) |
Apr 26, 2005 | 23.01 | 23.27 | 22.54 | 22.63 | 188,297 | -0.57(-2.44%) |
Apr 25, 2005 | 22.65 | 23.22 | 22.58 | 23.20 | 232,520 | +0.45(+1.96%) |
Apr 22, 2005 | 23.06 | 23.06 | 22.45 | 22.75 | 181,519 | -0.54(-2.31%) |
Apr 21, 2005 | 22.96 | 23.47 | 22.71 | 23.29 | 185,500 | +0.33(+1.46%) |
Apr 20, 2005 | 23.47 | 23.52 | 22.77 | 22.96 | 218,102 | -0.51(-2.18%) |
Apr 19, 2005 | 22.95 | 23.47 | 22.78 | 23.47 | 483,010 | +0.57(+2.48%) |
Apr 18, 2005 | 22.98 | 23.06 | 22.07 | 22.90 | 447,933 | -0.22(-0.96%) |
Apr 15, 2005 | 23.44 | 23.54 | 23.02 | 23.12 | 572,533 | -0.29(-1.23%) |
Apr 14, 2005 | 23.93 | 24.23 | 23.29 | 23.41 | 371,538 | -0.68(-2.82%) |
Apr 13, 2005 | 24.07 | 24.49 | 23.98 | 24.09 | 193,247 | -0.52(-2.11%) |
Apr 12, 2005 | 24.30 | 24.76 | 23.94 | 24.61 | 171,835 | +0.34(+1.42%) |
Apr 11, 2005 | 24.84 | 24.94 | 24.22 | 24.27 | 175,385 | -0.57(-2.28%) |
Apr 08, 2005 | 25.09 | 25.30 | 24.77 | 24.83 | 144,289 | -0.26(-1.04%) |
Apr 07, 2005 | 25.09 | 25.32 | 24.68 | 25.09 | 290,193 | -0.04(-0.15%) |
Apr 06, 2005 | 24.72 | 25.52 | 24.72 | 25.13 | 450,408 | +0.39(+1.58%) |
Apr 05, 2005 | 25.09 | 25.55 | 24.36 | 24.74 | 570,058 | -1.05(-4.07%) |
Apr 04, 2005 | 25.37 | 26.33 | 25.36 | 25.79 | 712,949 | +0.70(+2.78%) |
Apr 01, 2005 | 25.23 | 25.37 | 24.78 | 25.09 | 361,316 | +0.00(+0.00%) |
Mar 31, 2005 | 25.19 | 25.28 | 24.83 | 25.09 | 261,249 | -0.20(-0.77%) |
Mar 30, 2005 | 25.05 | 25.42 | 25.05 | 25.29 | 233,812 | +0.25(+1.00%) |
Mar 29, 2005 | 25.28 | 25.70 | 24.86 | 25.04 | 231,767 | -0.31(-1.21%) |
Mar 28, 2005 | 25.36 | 25.80 | 25.28 | 25.34 | 205,406 | -0.02(-0.07%) |
Mar 24, 2005 | 25.60 | 25.73 | 25.28 | 25.36 | 302,998 | -0.20(-0.76%) |
Mar 23, 2005 | 25.64 | 25.83 | 25.44 | 25.56 | 160,860 | -0.07(-0.29%) |
Mar 22, 2005 | 26.18 | 26.33 | 25.37 | 25.63 | 868,429 | -0.66(-2.51%) |
Mar 21, 2005 | 26.18 | 26.38 | 25.85 | 26.29 | 126,536 | -0.07(-0.28%) |
Mar 18, 2005 | 26.57 | 26.78 | 26.02 | 26.37 | 361,854 | +0.02(+0.07%) |
Mar 17, 2005 | 26.67 | 26.75 | 26.22 | 26.35 | 221,223 | -0.37(-1.39%) |
Mar 16, 2005 | 26.71 | 26.91 | 26.58 | 26.72 | 284,706 | +0.01(+0.03%) |
Mar 15, 2005 | 26.84 | 27.02 | 26.52 | 26.71 | 289,117 | -0.13(-0.49%) |
Mar 14, 2005 | 26.67 | 26.93 | 26.64 | 26.84 | 136,542 | +0.17(+0.63%) |
Mar 11, 2005 | 26.58 | 26.68 | 26.53 | 26.67 | 172,265 | +0.03(+0.10%) |
Mar 10, 2005 | 26.53 | 26.74 | 26.44 | 26.65 | 488,175 | +0.07(+0.24%) |
Mar 09, 2005 | 26.53 | 26.74 | 26.52 | 26.58 | 276,851 | -0.05(-0.17%) |
Mar 08, 2005 | 26.58 | 26.73 | 26.49 | 26.63 | 255,654 | +0.05(+0.17%) |
Mar 07, 2005 | 26.39 | 26.72 | 26.26 | 26.58 | 249,198 | +0.13(+0.49%) |
Mar 04, 2005 | 26.04 | 26.52 | 25.98 | 26.45 | 215,412 | +0.36(+1.39%) |
Mar 03, 2005 | 25.99 | 26.24 | 25.93 | 26.09 | 462,244 | +0.16(+0.61%) |
Mar 02, 2005 | 25.56 | 25.98 | 25.46 | 25.93 | 306,656 | +0.13(+0.50%) |