Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 23.04 | 23.22 | 22.97 | 23.05 | 224,466 | +0.03(+0.14%) |
May 27, 2005 | 23.08 | 23.21 | 22.95 | 23.02 | 81,956 | -0.02(-0.09%) |
May 26, 2005 | 22.67 | 23.04 | 22.67 | 23.04 | 140,118 | +0.40(+1.77%) |
May 25, 2005 | 23.05 | 23.05 | 22.44 | 22.63 | 483,176 | -0.44(-1.89%) |
May 24, 2005 | 22.98 | 23.14 | 22.81 | 23.07 | 158,750 | +0.07(+0.31%) |
May 23, 2005 | 22.73 | 23.08 | 22.73 | 23.00 | 218,927 | +0.27(+1.19%) |
May 20, 2005 | 22.66 | 22.82 | 22.43 | 22.73 | 166,556 | +0.05(+0.21%) |
May 19, 2005 | 22.42 | 22.76 | 22.35 | 22.68 | 305,919 | +0.22(+0.97%) |
May 18, 2005 | 21.55 | 22.55 | 21.55 | 22.46 | 581,624 | +1.01(+4.72%) |
May 17, 2005 | 21.11 | 21.47 | 21.02 | 21.45 | 215,654 | +0.25(+1.20%) |
May 16, 2005 | 20.90 | 21.27 | 20.80 | 21.20 | 501,431 | +0.30(+1.43%) |
May 13, 2005 | 21.45 | 21.67 | 20.87 | 20.90 | 673,526 | -0.54(-2.52%) |
May 12, 2005 | 22.43 | 22.43 | 21.40 | 21.44 | 878,983 | -0.95(-4.26%) |
May 11, 2005 | 22.04 | 22.42 | 21.99 | 22.39 | 338,903 | +0.33(+1.51%) |
May 10, 2005 | 22.21 | 22.21 | 22.00 | 22.06 | 302,142 | -0.15(-0.68%) |
May 09, 2005 | 21.74 | 22.25 | 21.74 | 22.21 | 311,081 | +0.48(+2.23%) |
May 06, 2005 | 21.55 | 21.77 | 21.50 | 21.72 | 298,617 | +0.20(+0.92%) |
May 05, 2005 | 21.55 | 21.69 | 21.41 | 21.53 | 283,384 | -0.09(-0.40%) |
May 04, 2005 | 21.46 | 21.70 | 21.46 | 21.61 | 259,465 | +0.16(+0.74%) |
May 03, 2005 | 21.47 | 21.73 | 21.43 | 21.45 | 299,876 | +0.01(+0.06%) |
May 02, 2005 | 21.33 | 21.45 | 21.25 | 21.44 | 473,986 | +0.13(+0.63%) |
Apr 29, 2005 | 21.09 | 21.31 | 20.81 | 21.31 | 257,954 | +0.31(+1.48%) |
Apr 28, 2005 | 21.03 | 21.06 | 20.80 | 21.00 | 279,859 | -0.07(-0.32%) |
Apr 27, 2005 | 21.59 | 21.59 | 20.95 | 21.07 | 390,771 | -0.57(-2.63%) |
Apr 26, 2005 | 22.04 | 22.13 | 21.58 | 21.63 | 138,482 | -0.41(-1.84%) |
Apr 25, 2005 | 22.09 | 22.23 | 21.88 | 22.04 | 265,508 | +0.00(+0.00%) |
Apr 22, 2005 | 22.48 | 22.71 | 21.85 | 22.04 | 259,213 | -0.44(-1.94%) |
Apr 21, 2005 | 21.47 | 22.80 | 21.24 | 22.48 | 510,873 | +1.10(+5.15%) |
Apr 20, 2005 | 21.72 | 21.78 | 21.36 | 21.38 | 276,460 | -0.35(-1.61%) |
Apr 19, 2005 | 21.57 | 21.77 | 21.52 | 21.72 | 270,417 | +0.23(+1.07%) |
Apr 18, 2005 | 21.22 | 21.58 | 21.06 | 21.49 | 230,887 | +0.27(+1.29%) |
Apr 15, 2005 | 21.58 | 22.02 | 21.21 | 21.22 | 279,482 | -0.36(-1.66%) |
Apr 14, 2005 | 22.60 | 22.60 | 21.37 | 21.58 | 583,513 | -1.06(-4.68%) |
Apr 13, 2005 | 23.25 | 23.25 | 22.56 | 22.64 | 280,489 | -0.75(-3.23%) |
Apr 12, 2005 | 23.35 | 23.67 | 23.15 | 23.39 | 521,448 | +0.01(+0.03%) |
Apr 11, 2005 | 23.57 | 23.59 | 23.35 | 23.39 | 130,299 | -0.23(-0.96%) |
Apr 08, 2005 | 23.82 | 23.83 | 23.54 | 23.61 | 309,696 | -0.15(-0.64%) |
Apr 07, 2005 | 24.03 | 24.03 | 23.70 | 23.76 | 402,605 | -0.31(-1.29%) |
Apr 06, 2005 | 24.09 | 24.27 | 23.97 | 24.07 | 199,917 | -0.02(-0.07%) |
Apr 05, 2005 | 23.73 | 24.21 | 23.73 | 24.09 | 268,781 | +0.34(+1.44%) |
Apr 04, 2005 | 23.70 | 23.87 | 23.43 | 23.75 | 245,365 | +0.05(+0.20%) |
Apr 01, 2005 | 23.67 | 23.88 | 23.67 | 23.70 | 353,255 | +0.02(+0.10%) |
Mar 31, 2005 | 23.41 | 23.78 | 23.40 | 23.67 | 235,545 | +0.25(+1.05%) |
Mar 30, 2005 | 22.85 | 23.45 | 22.85 | 23.43 | 217,416 | +0.62(+2.72%) |
Mar 29, 2005 | 23.28 | 23.48 | 22.77 | 22.81 | 259,716 | -0.57(-2.45%) |
Mar 28, 2005 | 23.69 | 23.77 | 23.36 | 23.38 | 165,423 | -0.25(-1.06%) |
Mar 24, 2005 | 23.69 | 23.99 | 23.62 | 23.63 | 135,334 | -0.02(-0.10%) |
Mar 23, 2005 | 24.02 | 24.02 | 23.63 | 23.66 | 197,903 | -0.37(-1.54%) |
Mar 22, 2005 | 23.73 | 24.32 | 23.65 | 24.02 | 235,923 | +0.28(+1.19%) |
Mar 21, 2005 | 23.61 | 23.78 | 23.47 | 23.74 | 96,811 | +0.14(+0.61%) |
Mar 18, 2005 | 23.68 | 23.68 | 23.44 | 23.60 | 140,748 | -0.08(-0.34%) |
Mar 17, 2005 | 23.45 | 23.74 | 23.42 | 23.68 | 102,224 | +0.25(+1.07%) |
Mar 16, 2005 | 23.73 | 23.73 | 23.39 | 23.43 | 125,011 | -0.34(-1.42%) |
Mar 15, 2005 | 23.83 | 23.97 | 23.72 | 23.77 | 116,324 | +0.03(+0.13%) |
Mar 14, 2005 | 24.02 | 24.06 | 23.72 | 23.73 | 304,408 | -0.23(-0.94%) |
Mar 11, 2005 | 23.95 | 24.37 | 23.77 | 23.96 | 222,074 | +0.01(+0.05%) |
Mar 10, 2005 | 23.96 | 24.11 | 23.79 | 23.95 | 187,328 | -0.01(-0.03%) |
Mar 09, 2005 | 24.06 | 24.14 | 23.79 | 23.96 | 193,623 | -0.15(-0.61%) |
Mar 08, 2005 | 23.99 | 24.22 | 23.89 | 24.10 | 243,980 | -0.02(-0.08%) |
Mar 07, 2005 | 24.08 | 24.18 | 23.81 | 24.12 | 215,654 | +0.02(+0.10%) |
Mar 04, 2005 | 23.41 | 24.11 | 23.39 | 24.10 | 286,532 | +0.74(+3.18%) |
Mar 03, 2005 | 23.53 | 23.70 | 23.24 | 23.36 | 273,313 | -0.18(-0.76%) |
Mar 02, 2005 | 23.31 | 23.63 | 23.05 | 23.54 | 368,362 | +0.28(+1.21%) |