Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 22.40 | 22.42 | 22.13 | 22.24 | 228,954 | -0.28(-1.25%) |
May 27, 2005 | 22.85 | 22.85 | 22.47 | 22.52 | 188,832 | -0.33(-1.45%) |
May 26, 2005 | 22.72 | 22.94 | 22.61 | 22.85 | 314,588 | +0.11(+0.48%) |
May 25, 2005 | 23.04 | 23.07 | 22.64 | 22.74 | 203,204 | -0.40(-1.73%) |
May 24, 2005 | 23.20 | 23.22 | 23.00 | 23.14 | 119,567 | -0.07(-0.30%) |
May 23, 2005 | 22.76 | 23.38 | 22.76 | 23.21 | 172,464 | +0.44(+1.94%) |
May 20, 2005 | 22.79 | 22.89 | 22.57 | 22.77 | 101,802 | -0.07(-0.31%) |
May 19, 2005 | 22.69 | 22.88 | 22.64 | 22.84 | 107,990 | +0.11(+0.48%) |
May 18, 2005 | 22.34 | 22.78 | 22.33 | 22.73 | 169,470 | +0.44(+1.98%) |
May 17, 2005 | 22.14 | 22.33 | 21.87 | 22.29 | 151,904 | +0.08(+0.34%) |
May 16, 2005 | 21.99 | 22.27 | 21.90 | 22.22 | 211,588 | +0.14(+0.61%) |
May 13, 2005 | 22.03 | 22.23 | 21.87 | 22.08 | 135,935 | +0.00(+0.00%) |
May 12, 2005 | 22.34 | 22.40 | 21.93 | 22.08 | 183,842 | -0.30(-1.32%) |
May 11, 2005 | 22.30 | 22.50 | 21.95 | 22.38 | 205,201 | -0.04(-0.18%) |
May 10, 2005 | 22.54 | 22.54 | 22.19 | 22.42 | 220,970 | -0.23(-1.02%) |
May 09, 2005 | 22.57 | 22.77 | 22.36 | 22.65 | 164,679 | +0.01(+0.02%) |
May 06, 2005 | 22.64 | 22.72 | 22.35 | 22.64 | 122,162 | +0.06(+0.24%) |
May 05, 2005 | 22.69 | 22.80 | 22.34 | 22.59 | 154,898 | -0.16(-0.70%) |
May 04, 2005 | 22.69 | 22.80 | 22.50 | 22.75 | 177,654 | +0.03(+0.13%) |
May 03, 2005 | 22.87 | 22.99 | 22.54 | 22.72 | 199,212 | -0.21(-0.92%) |
May 02, 2005 | 22.87 | 23.04 | 22.56 | 22.93 | 218,375 | +0.06(+0.26%) |
Apr 29, 2005 | 22.69 | 22.88 | 22.39 | 22.87 | 250,313 | +0.23(+1.00%) |
Apr 28, 2005 | 23.34 | 23.38 | 22.62 | 22.64 | 244,325 | -0.82(-3.48%) |
Apr 27, 2005 | 22.79 | 23.82 | 22.59 | 23.46 | 184,241 | +0.64(+2.79%) |
Apr 26, 2005 | 23.64 | 23.65 | 22.68 | 22.82 | 220,571 | -0.87(-3.66%) |
Apr 25, 2005 | 23.36 | 23.85 | 23.35 | 23.69 | 176,257 | +0.44(+1.87%) |
Apr 22, 2005 | 23.58 | 23.58 | 23.07 | 23.26 | 263,288 | -0.42(-1.78%) |
Apr 21, 2005 | 22.73 | 23.71 | 22.73 | 23.68 | 240,133 | +1.07(+4.74%) |
Apr 20, 2005 | 23.39 | 23.40 | 22.56 | 22.60 | 380,061 | -0.87(-3.69%) |
Apr 19, 2005 | 23.54 | 23.60 | 23.13 | 23.47 | 203,204 | -0.12(-0.49%) |
Apr 18, 2005 | 23.63 | 23.69 | 23.28 | 23.59 | 212,187 | +0.00(+0.02%) |
Apr 15, 2005 | 23.97 | 24.07 | 23.46 | 23.58 | 190,829 | -0.38(-1.59%) |
Apr 14, 2005 | 24.01 | 24.29 | 23.90 | 23.96 | 178,053 | -0.05(-0.21%) |
Apr 13, 2005 | 24.00 | 24.35 | 23.90 | 24.01 | 210,590 | -0.05(-0.21%) |
Apr 12, 2005 | 23.77 | 24.20 | 23.56 | 24.06 | 370,879 | +0.25(+1.03%) |
Apr 11, 2005 | 22.91 | 24.13 | 22.90 | 23.82 | 480,865 | +1.03(+4.53%) |
Apr 08, 2005 | 22.85 | 22.89 | 22.62 | 22.78 | 197,416 | +0.02(+0.09%) |
Apr 07, 2005 | 22.71 | 22.84 | 22.45 | 22.76 | 168,272 | -0.10(-0.42%) |
Apr 06, 2005 | 22.87 | 22.92 | 22.80 | 22.86 | 212,187 | -0.04(-0.20%) |
Apr 05, 2005 | 23.08 | 23.14 | 22.77 | 22.90 | 183,642 | -0.12(-0.52%) |
Apr 04, 2005 | 22.86 | 23.08 | 22.64 | 23.02 | 227,358 | +0.07(+0.28%) |
Apr 01, 2005 | 22.90 | 23.12 | 22.59 | 22.96 | 304,208 | +0.03(+0.13%) |
Mar 31, 2005 | 23.30 | 23.30 | 22.88 | 22.93 | 213,385 | -0.43(-1.84%) |
Mar 30, 2005 | 22.99 | 23.39 | 22.95 | 23.36 | 144,119 | +0.40(+1.72%) |
Mar 29, 2005 | 23.37 | 23.41 | 22.94 | 22.96 | 240,133 | -0.47(-2.01%) |
Mar 28, 2005 | 23.34 | 23.62 | 23.34 | 23.44 | 200,011 | +0.05(+0.19%) |
Mar 24, 2005 | 23.18 | 23.61 | 23.11 | 23.39 | 201,608 | +0.22(+0.93%) |
Mar 23, 2005 | 23.82 | 23.82 | 23.13 | 23.18 | 266,282 | -0.68(-2.86%) |
Mar 22, 2005 | 23.80 | 24.25 | 23.80 | 23.86 | 218,175 | +0.05(+0.21%) |
Mar 21, 2005 | 23.88 | 23.88 | 23.40 | 23.81 | 165,677 | -0.02(-0.08%) |
Mar 18, 2005 | 24.27 | 24.27 | 23.51 | 23.83 | 402,417 | -0.33(-1.37%) |
Mar 17, 2005 | 24.22 | 24.29 | 23.92 | 24.16 | 169,869 | -0.06(-0.25%) |
Mar 16, 2005 | 24.24 | 24.56 | 24.10 | 24.22 | 126,953 | -0.05(-0.19%) |
Mar 15, 2005 | 24.50 | 24.60 | 24.17 | 24.26 | 152,303 | -0.21(-0.84%) |
Mar 14, 2005 | 24.35 | 24.67 | 24.30 | 24.47 | 95,414 | +0.07(+0.29%) |
Mar 11, 2005 | 24.52 | 24.62 | 24.15 | 24.40 | 205,600 | -0.13(-0.51%) |
Mar 10, 2005 | 24.72 | 24.77 | 24.29 | 24.52 | 191,827 | -0.28(-1.11%) |
Mar 09, 2005 | 24.82 | 24.93 | 24.65 | 24.80 | 123,759 | -0.10(-0.40%) |
Mar 08, 2005 | 25.08 | 25.09 | 24.71 | 24.90 | 137,732 | -0.29(-1.13%) |
Mar 07, 2005 | 25.27 | 25.30 | 25.05 | 25.18 | 136,534 | -0.15(-0.59%) |
Mar 04, 2005 | 25.03 | 25.41 | 24.90 | 25.33 | 151,106 | +0.41(+1.63%) |
Mar 03, 2005 | 24.76 | 25.02 | 24.46 | 24.93 | 343,332 | +0.17(+0.69%) |
Mar 02, 2005 | 24.87 | 24.96 | 24.65 | 24.76 | 184,042 | -0.17(-0.66%) |