Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 22.94 | 23.57 | 22.66 | 23.40 | 39,667 | +0.45(+1.95%) |
May 27, 2005 | 22.32 | 23.68 | 21.82 | 22.95 | 45,622 | +0.53(+2.35%) |
May 26, 2005 | 22.73 | 22.79 | 22.34 | 22.42 | 12,987 | -0.06(-0.26%) |
May 25, 2005 | 21.74 | 22.86 | 21.74 | 22.48 | 28,456 | +0.40(+1.81%) |
May 24, 2005 | 22.01 | 22.35 | 22.01 | 22.08 | 6,360 | +0.20(+0.89%) |
May 23, 2005 | 22.32 | 22.32 | 21.81 | 21.88 | 21,712 | -0.49(-2.18%) |
May 20, 2005 | 22.47 | 22.47 | 22.37 | 22.37 | 6,128 | +0.13(+0.57%) |
May 19, 2005 | 22.53 | 22.59 | 22.25 | 22.25 | 17,550 | +0.01(+0.04%) |
May 18, 2005 | 21.93 | 22.47 | 21.93 | 22.24 | 17,746 | +0.43(+1.97%) |
May 17, 2005 | 20.46 | 21.90 | 20.42 | 21.81 | 77,499 | +1.45(+7.14%) |
May 16, 2005 | 20.34 | 20.48 | 20.26 | 20.35 | 15,974 | +0.08(+0.38%) |
May 13, 2005 | 20.42 | 20.52 | 20.28 | 20.28 | 4,630 | -0.15(-0.72%) |
May 12, 2005 | 20.46 | 20.52 | 20.42 | 20.42 | 9,460 | -0.05(-0.24%) |
May 11, 2005 | 20.47 | 20.53 | 20.28 | 20.47 | 16,841 | -0.20(-0.99%) |
May 10, 2005 | 21.30 | 21.30 | 20.47 | 20.68 | 44,117 | -0.72(-3.37%) |
May 09, 2005 | 21.28 | 21.41 | 21.27 | 21.40 | 5,414 | +0.10(+0.46%) |
May 06, 2005 | 21.45 | 21.45 | 21.30 | 21.30 | 5,508 | -0.14(-0.64%) |
May 05, 2005 | 21.40 | 21.45 | 21.34 | 21.44 | 15,889 | +0.14(+0.64%) |
May 04, 2005 | 21.45 | 21.45 | 21.27 | 21.30 | 3,652 | -0.06(-0.27%) |
May 03, 2005 | 21.40 | 21.43 | 21.26 | 21.36 | 4,929 | -0.04(-0.18%) |
May 02, 2005 | 21.40 | 21.40 | 21.20 | 21.40 | 10,366 | +0.05(+0.23%) |
Apr 29, 2005 | 21.35 | 21.36 | 21.20 | 21.35 | 16,618 | -0.02(-0.09%) |
Apr 28, 2005 | 21.46 | 21.60 | 21.30 | 21.37 | 21,732 | -0.10(-0.45%) |
Apr 27, 2005 | 21.45 | 21.50 | 21.45 | 21.47 | 4,706 | -0.08(-0.36%) |
Apr 26, 2005 | 21.45 | 21.61 | 21.45 | 21.54 | 6,444 | -0.05(-0.23%) |
Apr 25, 2005 | 21.28 | 21.63 | 21.28 | 21.59 | 17,881 | +0.14(+0.64%) |
Apr 22, 2005 | 21.61 | 21.65 | 21.27 | 21.46 | 32,703 | -0.48(-2.18%) |
Apr 21, 2005 | 21.90 | 22.24 | 21.62 | 21.93 | 12,713 | +0.35(+1.63%) |
Apr 20, 2005 | 21.81 | 22.55 | 21.58 | 21.58 | 12,727 | -0.66(-2.98%) |
Apr 19, 2005 | 21.56 | 22.44 | 21.56 | 22.25 | 10,192 | +0.27(+1.24%) |
Apr 18, 2005 | 22.03 | 22.13 | 21.49 | 21.97 | 14,120 | +0.25(+1.17%) |
Apr 15, 2005 | 22.22 | 22.26 | 21.66 | 21.72 | 12,195 | -0.20(-0.93%) |
Apr 14, 2005 | 22.03 | 22.18 | 21.92 | 21.92 | 5,224 | -0.30(-1.36%) |
Apr 13, 2005 | 22.90 | 23.03 | 22.14 | 22.23 | 5,171 | -0.33(-1.47%) |
Apr 12, 2005 | 21.93 | 23.01 | 21.76 | 22.56 | 11,030 | +0.41(+1.85%) |
Apr 11, 2005 | 22.67 | 22.79 | 22.03 | 22.15 | 9,916 | -0.53(-2.32%) |
Apr 08, 2005 | 22.85 | 23.21 | 22.44 | 22.67 | 25,336 | -0.20(-0.89%) |
Apr 07, 2005 | 22.52 | 22.90 | 22.49 | 22.88 | 8,931 | +0.39(+1.73%) |
Apr 06, 2005 | 23.15 | 23.15 | 22.49 | 22.49 | 3,202 | -0.23(-1.03%) |
Apr 05, 2005 | 23.03 | 23.23 | 22.45 | 22.72 | 6,099 | -0.62(-2.67%) |
Apr 04, 2005 | 22.54 | 23.35 | 22.54 | 23.35 | 8,136 | +0.44(+1.92%) |
Apr 01, 2005 | 23.15 | 23.37 | 22.54 | 22.91 | 19,253 | -0.44(-1.88%) |
Mar 31, 2005 | 23.35 | 23.37 | 23.15 | 23.35 | 17,169 | +0.00(+0.00%) |
Mar 30, 2005 | 23.10 | 23.36 | 23.10 | 23.35 | 5,719 | +0.16(+0.67%) |
Mar 29, 2005 | 23.35 | 23.35 | 23.09 | 23.19 | 4,324 | -0.16(-0.67%) |
Mar 28, 2005 | 23.06 | 23.40 | 23.06 | 23.35 | 11,157 | +0.19(+0.80%) |
Mar 24, 2005 | 23.39 | 23.39 | 23.16 | 23.16 | 12,889 | -0.19(-0.79%) |
Mar 23, 2005 | 23.41 | 23.54 | 23.30 | 23.35 | 18,608 | -0.05(-0.21%) |
Mar 22, 2005 | 23.88 | 24.01 | 23.40 | 23.40 | 3,670 | -0.48(-2.00%) |
Mar 21, 2005 | 23.64 | 23.87 | 23.40 | 23.87 | 7,218 | +0.14(+0.58%) |
Mar 18, 2005 | 23.87 | 23.87 | 23.28 | 23.74 | 78,980 | +0.10(+0.41%) |
Mar 17, 2005 | 24.04 | 24.20 | 23.40 | 23.64 | 11,244 | -0.56(-2.30%) |
Mar 16, 2005 | 24.58 | 24.63 | 24.09 | 24.20 | 16,687 | -0.45(-1.82%) |
Mar 15, 2005 | 24.75 | 24.86 | 24.37 | 24.64 | 7,385 | +0.17(+0.68%) |
Mar 14, 2005 | 24.13 | 24.75 | 24.13 | 24.48 | 15,928 | +0.01(+0.04%) |
Mar 11, 2005 | 24.55 | 24.55 | 24.17 | 24.47 | 9,349 | +0.33(+1.37%) |
Mar 10, 2005 | 24.52 | 24.73 | 24.14 | 24.14 | 6,262 | -0.06(-0.24%) |
Mar 09, 2005 | 24.46 | 24.71 | 24.20 | 24.20 | 7,758 | -0.31(-1.27%) |
Mar 08, 2005 | 24.19 | 24.80 | 24.14 | 24.51 | 15,275 | +0.15(+0.60%) |
Mar 07, 2005 | 24.61 | 24.72 | 24.34 | 24.36 | 5,606 | -0.50(-2.00%) |
Mar 04, 2005 | 25.09 | 25.09 | 24.56 | 24.86 | 6,180 | +0.28(+1.15%) |
Mar 03, 2005 | 24.54 | 24.86 | 24.51 | 24.58 | 15,919 | +0.05(+0.20%) |
Mar 02, 2005 | 24.61 | 24.84 | 24.39 | 24.53 | 11,980 | -0.30(-1.22%) |