Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 22.15 | 22.17 | 21.85 | 22.16 | 26,556 | +0.07(+0.32%) |
May 27, 2005 | 22.14 | 22.31 | 22.09 | 22.09 | 3,948 | -0.01(-0.05%) |
May 26, 2005 | 22.09 | 22.19 | 22.00 | 22.10 | 16,931 | +0.10(+0.45%) |
May 25, 2005 | 21.75 | 22.09 | 21.40 | 22.00 | 56,698 | +0.11(+0.50%) |
May 24, 2005 | 22.15 | 22.15 | 21.72 | 21.89 | 40,500 | -0.21(-0.95%) |
May 23, 2005 | 21.90 | 22.10 | 21.73 | 22.10 | 34,558 | +0.33(+1.52%) |
May 20, 2005 | 21.60 | 21.77 | 21.59 | 21.77 | 12,707 | +0.18(+0.83%) |
May 19, 2005 | 21.60 | 21.70 | 21.40 | 21.59 | 8,579 | +0.18(+0.84%) |
May 18, 2005 | 21.52 | 22.00 | 21.18 | 21.41 | 32,100 | +0.62(+2.98%) |
May 17, 2005 | 20.65 | 21.24 | 20.05 | 20.79 | 26,330 | +0.19(+0.92%) |
May 16, 2005 | 22.05 | 22.05 | 20.50 | 20.60 | 97,246 | -1.28(-5.85%) |
May 13, 2005 | 22.15 | 22.30 | 21.85 | 21.88 | 28,852 | -0.11(-0.50%) |
May 12, 2005 | 22.50 | 22.63 | 21.85 | 21.99 | 6,429 | -0.36(-1.61%) |
May 11, 2005 | 22.48 | 22.50 | 22.05 | 22.35 | 11,985 | +0.28(+1.27%) |
May 10, 2005 | 22.10 | 22.39 | 21.50 | 22.07 | 32,729 | -0.08(-0.36%) |
May 09, 2005 | 22.71 | 22.90 | 22.00 | 22.15 | 28,170 | -0.45(-1.99%) |
May 06, 2005 | 22.24 | 23.15 | 22.24 | 22.60 | 36,520 | +0.53(+2.40%) |
May 05, 2005 | 22.00 | 22.07 | 21.87 | 22.07 | 31,019 | +0.07(+0.32%) |
May 04, 2005 | 21.94 | 22.18 | 21.92 | 22.00 | 25,256 | +0.22(+1.01%) |
May 03, 2005 | 21.75 | 22.10 | 21.53 | 21.78 | 24,238 | +0.11(+0.51%) |
May 02, 2005 | 23.34 | 23.34 | 21.36 | 21.67 | 45,456 | -1.33(-5.78%) |
Apr 29, 2005 | 22.51 | 23.00 | 22.51 | 23.00 | 19,276 | +0.49(+2.18%) |
Apr 28, 2005 | 22.65 | 22.84 | 22.51 | 22.51 | 23,358 | -0.04(-0.18%) |
Apr 27, 2005 | 22.89 | 23.73 | 22.51 | 22.55 | 40,695 | -0.64(-2.76%) |
Apr 26, 2005 | 23.11 | 23.37 | 23.07 | 23.19 | 14,897 | +0.00(+0.00%) |
Apr 25, 2005 | 23.00 | 23.19 | 22.76 | 23.19 | 20,039 | +0.10(+0.43%) |
Apr 22, 2005 | 23.40 | 23.40 | 22.98 | 23.09 | 4,800 | +0.00(+0.00%) |
Apr 21, 2005 | 23.45 | 23.64 | 22.50 | 23.09 | 82,314 | -0.06(-0.26%) |
Apr 20, 2005 | 23.45 | 23.45 | 23.07 | 23.15 | 18,580 | -0.17(-0.73%) |
Apr 19, 2005 | 21.67 | 23.77 | 21.67 | 23.32 | 24,808 | +1.67(+7.71%) |
Apr 18, 2005 | 21.80 | 21.90 | 21.45 | 21.65 | 27,964 | -0.40(-1.81%) |
Apr 15, 2005 | 24.84 | 24.84 | 21.96 | 22.05 | 69,682 | -2.34(-9.59%) |
Apr 14, 2005 | 24.50 | 25.18 | 24.30 | 24.39 | 6,700 | -0.44(-1.77%) |
Apr 13, 2005 | 25.45 | 25.45 | 24.67 | 24.83 | 8,850 | -0.48(-1.90%) |
Apr 12, 2005 | 25.10 | 25.39 | 24.90 | 25.31 | 10,315 | +0.16(+0.64%) |
Apr 11, 2005 | 25.45 | 25.89 | 25.01 | 25.15 | 16,673 | -0.81(-3.12%) |
Apr 08, 2005 | 25.66 | 25.98 | 25.66 | 25.96 | 4,960 | +0.21(+0.82%) |
Apr 07, 2005 | 24.90 | 25.98 | 24.90 | 25.75 | 10,949 | +0.54(+2.14%) |
Apr 06, 2005 | 26.00 | 26.00 | 25.21 | 25.21 | 13,145 | -0.67(-2.59%) |
Apr 05, 2005 | 24.67 | 26.12 | 24.65 | 25.88 | 40,922 | +1.13(+4.57%) |
Apr 04, 2005 | 24.26 | 24.75 | 24.26 | 24.75 | 6,960 | +0.20(+0.81%) |
Apr 01, 2005 | 25.08 | 25.08 | 24.21 | 24.55 | 30,047 | -0.14(-0.57%) |
Mar 31, 2005 | 24.97 | 25.12 | 24.55 | 24.69 | 13,463 | -0.16(-0.65%) |
Mar 30, 2005 | 24.77 | 24.98 | 24.70 | 24.85 | 17,665 | +0.52(+2.14%) |
Mar 29, 2005 | 24.34 | 25.09 | 24.16 | 24.33 | 39,656 | -0.17(-0.69%) |
Mar 28, 2005 | 24.55 | 24.66 | 24.41 | 24.50 | 31,074 | -0.01(-0.04%) |
Mar 24, 2005 | 24.25 | 25.05 | 24.20 | 24.51 | 33,403 | +0.38(+1.57%) |
Mar 23, 2005 | 26.10 | 26.10 | 24.13 | 24.13 | 39,971 | -1.32(-5.19%) |
Mar 22, 2005 | 26.30 | 26.30 | 25.11 | 25.45 | 25,556 | -0.59(-2.27%) |
Mar 21, 2005 | 26.40 | 26.94 | 25.70 | 26.04 | 55,770 | -0.26(-0.99%) |
Mar 18, 2005 | 27.39 | 27.39 | 26.00 | 26.30 | 58,158 | -0.35(-1.31%) |
Mar 17, 2005 | 26.75 | 27.06 | 26.30 | 26.65 | 51,166 | -0.15(-0.56%) |
Mar 16, 2005 | 28.37 | 28.37 | 26.36 | 26.80 | 54,571 | -0.67(-2.44%) |
Mar 15, 2005 | 27.75 | 29.47 | 27.36 | 27.47 | 150,356 | +0.47(+1.74%) |
Mar 14, 2005 | 26.39 | 28.49 | 26.15 | 27.00 | 140,271 | +0.90(+3.45%) |
Mar 11, 2005 | 25.50 | 26.39 | 25.50 | 26.10 | 90,716 | +0.35(+1.36%) |
Mar 10, 2005 | 25.70 | 25.89 | 25.70 | 25.75 | 6,460 | -0.08(-0.31%) |
Mar 09, 2005 | 26.00 | 26.00 | 25.73 | 25.83 | 7,061 | -0.16(-0.62%) |
Mar 08, 2005 | 26.00 | 26.03 | 25.54 | 25.99 | 19,614 | -0.01(-0.04%) |
Mar 07, 2005 | 26.15 | 26.15 | 25.75 | 26.00 | 7,122 | -0.13(-0.50%) |
Mar 04, 2005 | 26.05 | 26.13 | 26.05 | 26.13 | 12,790 | +0.13(+0.50%) |
Mar 03, 2005 | 25.95 | 26.05 | 25.60 | 26.00 | 29,007 | +0.27(+1.05%) |
Mar 02, 2005 | 25.23 | 25.77 | 25.20 | 25.73 | 13,752 | +0.71(+2.84%) |