Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 20.87 | 21.33 | 20.81 | 21.27 | 397,019 | +0.59(+2.86%) |
May 27, 2005 | 20.48 | 20.75 | 20.46 | 20.68 | 189,776 | +0.27(+1.32%) |
May 26, 2005 | 19.82 | 20.42 | 19.64 | 20.41 | 635,022 | +0.65(+3.30%) |
May 25, 2005 | 20.05 | 20.28 | 19.69 | 19.76 | 251,428 | -0.29(-1.45%) |
May 24, 2005 | 20.41 | 20.50 | 20.05 | 20.05 | 219,755 | -0.40(-1.95%) |
May 23, 2005 | 20.62 | 20.71 | 20.25 | 20.45 | 224,056 | -0.06(-0.30%) |
May 20, 2005 | 20.56 | 20.67 | 20.16 | 20.51 | 152,499 | -0.02(-0.08%) |
May 19, 2005 | 21.05 | 21.13 | 20.26 | 20.52 | 336,280 | -0.61(-2.87%) |
May 18, 2005 | 20.25 | 21.17 | 20.22 | 21.13 | 596,180 | +0.94(+4.68%) |
May 17, 2005 | 19.76 | 20.21 | 19.49 | 20.19 | 231,355 | +0.32(+1.62%) |
May 16, 2005 | 19.89 | 20.48 | 19.70 | 19.86 | 529,836 | -0.33(-1.63%) |
May 13, 2005 | 20.64 | 20.72 | 20.14 | 20.19 | 239,958 | -0.52(-2.52%) |
May 12, 2005 | 21.67 | 21.77 | 20.64 | 20.71 | 324,158 | -0.77(-3.57%) |
May 11, 2005 | 21.57 | 21.62 | 20.98 | 21.48 | 418,655 | -0.08(-0.36%) |
May 10, 2005 | 21.67 | 21.86 | 21.25 | 21.56 | 391,153 | -0.17(-0.78%) |
May 09, 2005 | 20.79 | 21.98 | 20.71 | 21.73 | 1,337,170 | +1.28(+6.27%) |
May 06, 2005 | 20.33 | 20.94 | 20.02 | 20.45 | 3,705,860 | -0.50(-2.38%) |
May 05, 2005 | 22.94 | 23.08 | 20.81 | 20.95 | 736,427 | -2.17(-9.39%) |
May 04, 2005 | 22.98 | 23.74 | 22.94 | 23.12 | 225,490 | +0.02(+0.10%) |
May 03, 2005 | 22.94 | 23.31 | 22.79 | 23.09 | 154,584 | +0.23(+1.01%) |
May 02, 2005 | 22.52 | 23.02 | 22.36 | 22.86 | 153,932 | +0.46(+2.06%) |
Apr 29, 2005 | 23.21 | 23.28 | 22.29 | 22.40 | 101,014 | -0.62(-2.70%) |
Apr 28, 2005 | 23.71 | 23.71 | 23.02 | 23.02 | 108,704 | -0.69(-2.91%) |
Apr 27, 2005 | 24.21 | 24.21 | 23.47 | 23.71 | 151,456 | -0.45(-1.87%) |
Apr 26, 2005 | 25.24 | 25.24 | 24.17 | 24.17 | 117,176 | -1.00(-3.96%) |
Apr 25, 2005 | 24.28 | 25.32 | 24.21 | 25.16 | 107,401 | +0.94(+3.86%) |
Apr 22, 2005 | 24.70 | 24.90 | 24.17 | 24.23 | 141,811 | -0.58(-2.35%) |
Apr 21, 2005 | 25.13 | 25.85 | 24.36 | 24.81 | 376,425 | +0.43(+1.76%) |
Apr 20, 2005 | 24.63 | 25.16 | 24.38 | 24.38 | 99,841 | -0.13(-0.53%) |
Apr 19, 2005 | 24.40 | 25.01 | 24.34 | 24.51 | 132,296 | +0.23(+0.95%) |
Apr 18, 2005 | 24.05 | 24.40 | 23.85 | 24.28 | 111,572 | +0.27(+1.12%) |
Apr 15, 2005 | 24.32 | 24.95 | 23.98 | 24.01 | 83,418 | -0.31(-1.26%) |
Apr 14, 2005 | 24.89 | 25.24 | 24.32 | 24.32 | 121,086 | -0.38(-1.52%) |
Apr 13, 2005 | 25.20 | 25.26 | 24.37 | 24.70 | 93,715 | -0.51(-2.01%) |
Apr 12, 2005 | 25.51 | 25.99 | 24.90 | 25.20 | 225,099 | -0.27(-1.05%) |
Apr 11, 2005 | 27.20 | 27.24 | 25.32 | 25.47 | 376,686 | -1.71(-6.29%) |
Apr 08, 2005 | 27.70 | 28.12 | 27.17 | 27.18 | 90,456 | -0.59(-2.13%) |
Apr 07, 2005 | 28.39 | 28.39 | 27.47 | 27.77 | 109,356 | -0.61(-2.16%) |
Apr 06, 2005 | 27.17 | 28.50 | 27.15 | 28.39 | 194,469 | +1.22(+4.49%) |
Apr 05, 2005 | 27.04 | 27.37 | 27.01 | 27.17 | 131,644 | +0.31(+1.17%) |
Apr 04, 2005 | 26.70 | 27.47 | 26.61 | 26.85 | 171,137 | +0.15(+0.57%) |
Apr 01, 2005 | 27.11 | 27.54 | 26.37 | 26.70 | 204,635 | -0.22(-0.83%) |
Mar 31, 2005 | 26.85 | 27.04 | 26.39 | 26.92 | 227,836 | +0.25(+0.95%) |
Mar 30, 2005 | 26.66 | 27.05 | 25.36 | 26.67 | 538,048 | +0.93(+3.61%) |
Mar 29, 2005 | 26.39 | 26.39 | 25.63 | 25.74 | 316,598 | -0.65(-2.47%) |
Mar 28, 2005 | 25.74 | 26.62 | 25.46 | 26.39 | 263,549 | +1.04(+4.08%) |
Mar 24, 2005 | 24.74 | 25.57 | 24.60 | 25.36 | 141,159 | +0.61(+2.48%) |
Mar 23, 2005 | 25.34 | 25.34 | 24.55 | 24.74 | 174,526 | -0.71(-2.80%) |
Mar 22, 2005 | 25.28 | 25.70 | 24.93 | 25.46 | 138,422 | +0.25(+1.00%) |
Mar 21, 2005 | 23.63 | 26.48 | 23.46 | 25.20 | 372,775 | +1.76(+7.49%) |
Mar 18, 2005 | 23.19 | 23.52 | 22.79 | 23.45 | 179,740 | +0.45(+1.93%) |
Mar 17, 2005 | 22.86 | 23.13 | 22.48 | 23.00 | 87,980 | +0.25(+1.11%) |
Mar 16, 2005 | 22.97 | 22.97 | 22.67 | 22.75 | 107,401 | -0.28(-1.23%) |
Mar 15, 2005 | 22.63 | 23.33 | 22.63 | 23.03 | 132,426 | +0.48(+2.14%) |
Mar 14, 2005 | 23.71 | 24.01 | 22.29 | 22.55 | 120,304 | -1.16(-4.89%) |
Mar 11, 2005 | 23.21 | 23.72 | 22.48 | 23.71 | 247,257 | +0.45(+1.91%) |
Mar 10, 2005 | 20.79 | 23.81 | 20.79 | 23.26 | 732,517 | +3.24(+16.17%) |
Mar 09, 2005 | 20.25 | 20.29 | 19.95 | 20.02 | 81,463 | -0.19(-0.95%) |
Mar 08, 2005 | 20.24 | 20.84 | 20.14 | 20.22 | 71,557 | -0.12(-0.57%) |
Mar 07, 2005 | 20.82 | 21.08 | 20.17 | 20.33 | 75,597 | -0.58(-2.79%) |
Mar 04, 2005 | 20.83 | 20.97 | 20.68 | 20.91 | 93,063 | +0.12(+0.59%) |
Mar 03, 2005 | 20.98 | 20.98 | 20.52 | 20.79 | 176,221 | -0.18(-0.88%) |
Mar 02, 2005 | 20.71 | 21.10 | 20.60 | 20.98 | 154,714 | +0.07(+0.33%) |