Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 19.95 | 20.10 | 19.85 | 19.96 | 55,100 | +0.08(+0.40%) |
May 27, 2005 | 19.90 | 20.00 | 19.69 | 19.88 | 42,700 | -0.08(-0.40%) |
May 26, 2005 | 19.68 | 19.96 | 19.68 | 19.96 | 26,700 | +0.31(+1.58%) |
May 25, 2005 | 19.78 | 19.83 | 19.63 | 19.65 | 54,000 | -0.10(-0.51%) |
May 24, 2005 | 19.65 | 19.85 | 19.63 | 19.75 | 32,000 | +0.07(+0.36%) |
May 23, 2005 | 19.81 | 19.90 | 19.65 | 19.68 | 54,100 | -0.14(-0.71%) |
May 20, 2005 | 19.82 | 19.90 | 19.81 | 19.82 | 20,200 | -0.07(-0.35%) |
May 19, 2005 | 19.65 | 19.95 | 19.65 | 19.89 | 56,700 | +0.10(+0.51%) |
May 18, 2005 | 19.60 | 19.92 | 19.59 | 19.79 | 43,100 | +0.19(+0.97%) |
May 17, 2005 | 19.25 | 19.64 | 19.20 | 19.60 | 64,000 | +0.37(+1.92%) |
May 16, 2005 | 19.48 | 19.50 | 19.23 | 19.23 | 40,100 | -0.17(-0.88%) |
May 13, 2005 | 19.99 | 20.00 | 19.35 | 19.40 | 52,800 | -0.55(-2.76%) |
May 12, 2005 | 19.94 | 20.05 | 19.63 | 19.95 | 55,000 | +0.00(+0.00%) |
May 11, 2005 | 20.07 | 20.07 | 19.79 | 19.95 | 61,600 | -0.07(-0.35%) |
May 10, 2005 | 20.02 | 20.10 | 19.72 | 20.02 | 80,200 | +0.02(+0.10%) |
May 09, 2005 | 20.02 | 20.05 | 19.95 | 20.00 | 34,500 | +0.08(+0.40%) |
May 06, 2005 | 19.81 | 20.00 | 19.79 | 19.92 | 31,300 | +0.10(+0.50%) |
May 05, 2005 | 19.80 | 20.05 | 19.66 | 19.82 | 66,400 | -0.14(-0.70%) |
May 04, 2005 | 19.73 | 19.99 | 19.64 | 19.96 | 55,300 | +0.23(+1.17%) |
May 03, 2005 | 19.70 | 19.79 | 19.53 | 19.73 | 60,600 | +0.00(+0.00%) |
May 02, 2005 | 19.95 | 19.99 | 19.56 | 19.73 | 56,000 | -0.26(-1.30%) |
Apr 29, 2005 | 19.85 | 20.00 | 19.70 | 19.99 | 50,000 | +0.15(+0.76%) |
Apr 28, 2005 | 19.75 | 19.89 | 19.60 | 19.84 | 51,300 | +0.08(+0.40%) |
Apr 27, 2005 | 19.82 | 19.82 | 19.50 | 19.76 | 27,000 | +0.06(+0.30%) |
Apr 26, 2005 | 19.66 | 19.84 | 19.35 | 19.70 | 67,700 | +0.04(+0.20%) |
Apr 25, 2005 | 19.45 | 19.85 | 19.45 | 19.66 | 49,900 | +0.21(+1.08%) |
Apr 22, 2005 | 19.43 | 19.62 | 19.40 | 19.45 | 33,700 | +0.10(+0.52%) |
Apr 21, 2005 | 19.33 | 19.47 | 19.21 | 19.35 | 32,000 | +0.01(+0.05%) |
Apr 20, 2005 | 19.12 | 19.47 | 19.08 | 19.34 | 32,000 | +0.16(+0.83%) |
Apr 19, 2005 | 18.84 | 19.20 | 18.80 | 19.18 | 41,200 | +0.32(+1.70%) |
Apr 18, 2005 | 19.19 | 19.20 | 18.75 | 18.86 | 51,800 | -0.24(-1.26%) |
Apr 15, 2005 | 19.04 | 19.14 | 18.99 | 19.10 | 43,800 | -0.12(-0.62%) |
Apr 14, 2005 | 19.55 | 19.61 | 19.10 | 19.22 | 65,100 | -0.31(-1.59%) |
Apr 13, 2005 | 19.50 | 19.64 | 19.50 | 19.53 | 41,800 | -0.04(-0.20%) |
Apr 12, 2005 | 19.45 | 19.58 | 19.05 | 19.57 | 79,200 | +0.12(+0.62%) |
Apr 11, 2005 | 19.50 | 19.72 | 19.25 | 19.45 | 43,000 | -0.12(-0.61%) |
Apr 08, 2005 | 19.83 | 19.85 | 19.52 | 19.57 | 40,400 | -0.22(-1.11%) |
Apr 07, 2005 | 19.80 | 19.84 | 19.69 | 19.79 | 33,500 | +0.03(+0.15%) |
Apr 06, 2005 | 19.60 | 19.84 | 19.60 | 19.76 | 31,900 | +0.23(+1.18%) |
Apr 05, 2005 | 19.85 | 19.90 | 19.51 | 19.53 | 44,700 | -0.17(-0.86%) |
Apr 04, 2005 | 19.75 | 19.89 | 19.55 | 19.70 | 35,100 | +0.04(+0.20%) |
Apr 01, 2005 | 19.64 | 19.84 | 19.57 | 19.66 | 36,000 | +0.06(+0.31%) |
Mar 31, 2005 | 19.55 | 19.70 | 19.47 | 19.60 | 34,500 | +0.30(+1.55%) |
Mar 30, 2005 | 18.75 | 19.30 | 18.75 | 19.30 | 36,500 | +0.36(+1.90%) |
Mar 29, 2005 | 18.75 | 18.98 | 18.75 | 18.94 | 35,000 | +0.09(+0.48%) |
Mar 28, 2005 | 19.05 | 19.07 | 18.75 | 18.85 | 44,900 | -0.31(-1.62%) |
Mar 24, 2005 | 19.00 | 19.32 | 19.00 | 19.16 | 57,600 | +0.08(+0.42%) |
Mar 23, 2005 | 19.40 | 19.40 | 18.67 | 19.08 | 68,900 | -0.22(-1.14%) |
Mar 22, 2005 | 19.90 | 19.99 | 19.30 | 19.30 | 51,700 | -0.42(-2.13%) |
Mar 21, 2005 | 20.00 | 20.03 | 19.70 | 19.72 | 48,600 | -0.27(-1.35%) |
Mar 18, 2005 | 19.94 | 20.00 | 19.88 | 19.99 | 44,400 | +0.08(+0.40%) |
Mar 17, 2005 | 19.97 | 20.00 | 19.76 | 19.91 | 70,800 | -0.06(-0.30%) |
Mar 16, 2005 | 19.86 | 20.00 | 19.85 | 19.97 | 50,700 | +0.09(+0.45%) |
Mar 15, 2005 | 19.60 | 19.89 | 19.60 | 19.88 | 63,400 | +0.28(+1.43%) |
Mar 14, 2005 | 19.50 | 19.68 | 19.47 | 19.60 | 56,800 | +0.13(+0.67%) |
Mar 11, 2005 | 19.89 | 20.10 | 19.35 | 19.47 | 96,800 | -0.53(-2.65%) |
Mar 10, 2005 | 20.17 | 20.40 | 19.91 | 20.00 | 79,600 | -0.23(-1.14%) |
Mar 09, 2005 | 20.27 | 20.33 | 20.10 | 20.23 | 81,200 | +0.10(+0.50%) |
Mar 08, 2005 | 20.15 | 20.37 | 20.10 | 20.13 | 75,800 | -0.02(-0.10%) |
Mar 07, 2005 | 20.20 | 20.24 | 20.00 | 20.15 | 86,700 | -0.05(-0.25%) |
Mar 04, 2005 | 20.33 | 20.43 | 20.15 | 20.20 | 70,300 | -0.10(-0.49%) |
Mar 03, 2005 | 20.08 | 20.45 | 20.05 | 20.30 | 76,000 | +0.22(+1.10%) |
Mar 02, 2005 | 20.07 | 20.20 | 20.00 | 20.08 | 66,000 | -0.02(-0.10%) |