Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 22.15 | 22.21 | 21.92 | 21.99 | 444,700 | -0.18(-0.81%) |
May 27, 2005 | 22.22 | 22.30 | 22.03 | 22.17 | 350,400 | -0.07(-0.31%) |
May 26, 2005 | 22.12 | 22.35 | 21.97 | 22.24 | 523,600 | +0.17(+0.77%) |
May 25, 2005 | 22.30 | 22.34 | 21.82 | 22.07 | 239,800 | -0.27(-1.21%) |
May 24, 2005 | 22.49 | 22.60 | 22.20 | 22.34 | 392,600 | -0.14(-0.62%) |
May 23, 2005 | 22.41 | 22.53 | 22.30 | 22.48 | 364,400 | +0.22(+0.99%) |
May 20, 2005 | 22.40 | 22.40 | 22.14 | 22.26 | 242,600 | -0.23(-1.02%) |
May 19, 2005 | 22.14 | 22.52 | 22.08 | 22.49 | 514,700 | +0.29(+1.31%) |
May 18, 2005 | 21.97 | 22.20 | 21.96 | 22.20 | 438,500 | +0.24(+1.09%) |
May 17, 2005 | 21.89 | 22.04 | 21.68 | 21.96 | 314,000 | +0.08(+0.37%) |
May 16, 2005 | 22.03 | 22.25 | 21.73 | 21.88 | 344,400 | -0.13(-0.59%) |
May 13, 2005 | 22.02 | 22.30 | 21.95 | 22.01 | 178,000 | -0.07(-0.32%) |
May 12, 2005 | 22.28 | 22.48 | 21.97 | 22.08 | 203,500 | -0.18(-0.81%) |
May 11, 2005 | 22.37 | 22.52 | 22.05 | 22.26 | 347,800 | -0.10(-0.45%) |
May 10, 2005 | 22.52 | 22.52 | 22.27 | 22.36 | 447,300 | -0.21(-0.93%) |
May 09, 2005 | 22.46 | 22.57 | 22.40 | 22.57 | 176,000 | +0.21(+0.94%) |
May 06, 2005 | 22.43 | 22.47 | 22.20 | 22.36 | 258,000 | +0.06(+0.27%) |
May 05, 2005 | 22.50 | 22.54 | 22.04 | 22.30 | 587,000 | -0.18(-0.80%) |
May 04, 2005 | 22.62 | 22.62 | 22.45 | 22.48 | 615,300 | -0.04(-0.18%) |
May 03, 2005 | 22.63 | 22.66 | 22.36 | 22.52 | 677,400 | -0.06(-0.27%) |
May 02, 2005 | 22.08 | 22.61 | 22.03 | 22.58 | 410,900 | +0.50(+2.26%) |
Apr 29, 2005 | 21.60 | 22.12 | 21.60 | 22.08 | 666,500 | +0.52(+2.41%) |
Apr 28, 2005 | 20.05 | 22.00 | 20.05 | 21.56 | 1,548,700 | +1.51(+7.53%) |
Apr 27, 2005 | 20.05 | 20.10 | 19.75 | 20.05 | 171,700 | -0.07(-0.35%) |
Apr 26, 2005 | 20.21 | 20.40 | 20.02 | 20.12 | 309,100 | -0.08(-0.40%) |
Apr 25, 2005 | 20.12 | 20.29 | 20.00 | 20.20 | 291,800 | +0.05(+0.25%) |
Apr 22, 2005 | 20.31 | 20.31 | 20.01 | 20.15 | 253,000 | -0.16(-0.79%) |
Apr 21, 2005 | 20.00 | 20.33 | 20.00 | 20.31 | 336,200 | +0.31(+1.55%) |
Apr 20, 2005 | 19.47 | 20.09 | 19.40 | 20.00 | 535,700 | +0.53(+2.72%) |
Apr 19, 2005 | 19.28 | 19.55 | 19.24 | 19.47 | 178,800 | +0.21(+1.09%) |
Apr 18, 2005 | 19.30 | 19.38 | 19.02 | 19.26 | 228,700 | -0.04(-0.21%) |
Apr 15, 2005 | 19.46 | 19.56 | 19.16 | 19.30 | 242,100 | -0.16(-0.82%) |
Apr 14, 2005 | 19.60 | 19.72 | 19.45 | 19.46 | 103,700 | -0.17(-0.87%) |
Apr 13, 2005 | 19.85 | 19.98 | 19.54 | 19.63 | 110,000 | -0.35(-1.75%) |
Apr 12, 2005 | 19.86 | 20.00 | 19.60 | 19.98 | 78,500 | +0.03(+0.15%) |
Apr 11, 2005 | 20.15 | 20.15 | 19.83 | 19.95 | 131,700 | -0.22(-1.09%) |
Apr 08, 2005 | 20.20 | 20.27 | 20.04 | 20.17 | 222,600 | -0.11(-0.54%) |
Apr 07, 2005 | 20.17 | 20.39 | 20.00 | 20.28 | 307,800 | +0.06(+0.30%) |
Apr 06, 2005 | 20.83 | 20.92 | 20.13 | 20.22 | 301,100 | -0.58(-2.79%) |
Apr 05, 2005 | 20.79 | 20.96 | 20.60 | 20.80 | 77,600 | -0.02(-0.10%) |
Apr 04, 2005 | 20.70 | 20.91 | 20.51 | 20.82 | 98,400 | +0.06(+0.29%) |
Apr 01, 2005 | 20.70 | 20.91 | 20.23 | 20.76 | 198,300 | +0.12(+0.58%) |
Mar 31, 2005 | 20.60 | 20.65 | 20.51 | 20.64 | 240,600 | -0.07(-0.34%) |
Mar 30, 2005 | 20.72 | 20.77 | 20.44 | 20.71 | 223,400 | -0.01(-0.05%) |
Mar 29, 2005 | 20.51 | 20.72 | 20.50 | 20.72 | 372,700 | +0.21(+1.02%) |
Mar 28, 2005 | 20.30 | 20.52 | 20.30 | 20.51 | 211,000 | +0.21(+1.03%) |
Mar 24, 2005 | 20.39 | 20.49 | 20.11 | 20.30 | 154,500 | -0.09(-0.44%) |
Mar 23, 2005 | 20.00 | 20.44 | 19.90 | 20.39 | 168,900 | +0.32(+1.59%) |
Mar 22, 2005 | 20.25 | 20.32 | 20.06 | 20.07 | 151,300 | -0.16(-0.79%) |
Mar 21, 2005 | 20.15 | 20.30 | 20.04 | 20.23 | 126,100 | +0.08(+0.40%) |
Mar 18, 2005 | 20.62 | 20.65 | 20.08 | 20.15 | 403,700 | -0.46(-2.23%) |
Mar 17, 2005 | 20.16 | 20.62 | 20.05 | 20.61 | 271,400 | +0.45(+2.23%) |
Mar 16, 2005 | 19.95 | 20.23 | 19.90 | 20.16 | 277,500 | +0.10(+0.50%) |
Mar 15, 2005 | 20.00 | 20.19 | 19.96 | 20.06 | 176,000 | +0.11(+0.55%) |
Mar 14, 2005 | 19.75 | 20.10 | 19.67 | 19.95 | 232,100 | +0.25(+1.27%) |
Mar 11, 2005 | 19.46 | 19.70 | 19.38 | 19.70 | 158,300 | +0.29(+1.49%) |
Mar 10, 2005 | 19.22 | 19.56 | 19.09 | 19.41 | 576,700 | +0.09(+0.47%) |
Mar 09, 2005 | 19.35 | 19.41 | 19.12 | 19.32 | 182,000 | -0.08(-0.41%) |
Mar 08, 2005 | 19.76 | 19.83 | 19.38 | 19.40 | 238,800 | -0.36(-1.82%) |
Mar 07, 2005 | 19.79 | 19.91 | 19.73 | 19.76 | 166,800 | -0.11(-0.55%) |
Mar 04, 2005 | 19.70 | 19.92 | 19.70 | 19.87 | 170,900 | +0.14(+0.71%) |
Mar 03, 2005 | 19.76 | 19.90 | 19.57 | 19.73 | 289,400 | +0.07(+0.36%) |
Mar 02, 2005 | 19.15 | 19.89 | 19.15 | 19.66 | 464,100 | +0.41(+2.13%) |