Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 23.08 | 23.09 | 22.50 | 22.75 | 254,828 | -0.25(-1.09%) |
May 27, 2005 | 22.81 | 23.24 | 22.51 | 23.00 | 144,142 | +0.30(+1.32%) |
May 26, 2005 | 22.60 | 23.03 | 22.46 | 22.70 | 194,715 | +0.18(+0.80%) |
May 25, 2005 | 22.78 | 22.81 | 22.24 | 22.52 | 222,297 | -0.29(-1.27%) |
May 24, 2005 | 22.75 | 23.06 | 22.48 | 22.81 | 414,200 | +0.11(+0.48%) |
May 23, 2005 | 23.06 | 23.32 | 22.63 | 22.70 | 610,816 | -0.35(-1.52%) |
May 20, 2005 | 23.60 | 23.61 | 22.97 | 23.05 | 252,397 | -0.75(-3.15%) |
May 19, 2005 | 23.51 | 23.95 | 23.42 | 23.80 | 364,078 | +0.30(+1.28%) |
May 18, 2005 | 23.45 | 23.90 | 23.40 | 23.50 | 599,600 | +0.16(+0.69%) |
May 17, 2005 | 23.61 | 23.99 | 23.07 | 23.34 | 180,566 | -0.45(-1.89%) |
May 16, 2005 | 23.07 | 24.00 | 23.07 | 23.79 | 310,342 | +0.56(+2.41%) |
May 13, 2005 | 22.51 | 23.37 | 22.51 | 23.23 | 432,600 | +0.80(+3.57%) |
May 12, 2005 | 22.82 | 23.34 | 22.12 | 22.43 | 114,385 | -0.38(-1.67%) |
May 11, 2005 | 22.92 | 22.94 | 22.20 | 22.81 | 139,954 | +0.02(+0.09%) |
May 10, 2005 | 23.08 | 23.26 | 22.45 | 22.79 | 177,185 | -0.29(-1.26%) |
May 09, 2005 | 22.00 | 23.09 | 21.85 | 23.08 | 342,409 | +1.23(+5.63%) |
May 06, 2005 | 21.75 | 22.19 | 21.66 | 21.85 | 181,509 | +0.18(+0.83%) |
May 05, 2005 | 21.10 | 21.74 | 21.00 | 21.67 | 191,496 | +0.52(+2.46%) |
May 04, 2005 | 20.78 | 21.28 | 20.76 | 21.15 | 229,514 | +0.29(+1.39%) |
May 03, 2005 | 20.64 | 21.10 | 20.56 | 20.86 | 203,285 | +0.21(+1.02%) |
May 02, 2005 | 20.64 | 21.23 | 20.28 | 20.65 | 223,545 | -0.09(-0.43%) |
Apr 29, 2005 | 20.71 | 20.80 | 20.22 | 20.74 | 175,045 | +0.05(+0.24%) |
Apr 28, 2005 | 20.95 | 21.17 | 20.68 | 20.69 | 356,491 | -0.35(-1.66%) |
Apr 27, 2005 | 21.14 | 21.32 | 20.96 | 21.04 | 93,892 | -0.22(-1.03%) |
Apr 26, 2005 | 21.39 | 21.73 | 21.06 | 21.26 | 127,976 | -0.02(-0.09%) |
Apr 25, 2005 | 21.69 | 21.69 | 21.06 | 21.28 | 247,979 | -0.13(-0.61%) |
Apr 22, 2005 | 21.35 | 21.52 | 21.00 | 21.41 | 323,291 | +0.08(+0.38%) |
Apr 21, 2005 | 20.76 | 21.60 | 20.70 | 21.33 | 539,673 | +0.65(+3.14%) |
Apr 20, 2005 | 20.93 | 21.10 | 20.51 | 20.68 | 307,360 | -0.32(-1.52%) |
Apr 19, 2005 | 20.44 | 21.07 | 20.40 | 21.00 | 273,684 | +0.58(+2.84%) |
Apr 18, 2005 | 20.35 | 20.76 | 20.05 | 20.42 | 298,113 | -0.05(-0.24%) |
Apr 15, 2005 | 20.73 | 20.81 | 20.08 | 20.47 | 290,940 | -0.19(-0.92%) |
Apr 14, 2005 | 21.04 | 21.50 | 20.60 | 20.66 | 277,066 | -0.43(-2.04%) |
Apr 13, 2005 | 21.22 | 21.33 | 20.80 | 21.09 | 211,688 | -0.11(-0.50%) |
Apr 12, 2005 | 20.54 | 21.31 | 20.16 | 21.20 | 328,814 | +0.66(+3.19%) |
Apr 11, 2005 | 20.62 | 20.95 | 20.13 | 20.54 | 194,668 | +0.02(+0.10%) |
Apr 08, 2005 | 20.60 | 20.72 | 20.24 | 20.52 | 176,267 | -0.08(-0.39%) |
Apr 07, 2005 | 20.54 | 20.72 | 20.20 | 20.60 | 505,989 | +0.10(+0.49%) |
Apr 06, 2005 | 20.33 | 21.08 | 20.24 | 20.50 | 476,649 | +0.27(+1.33%) |
Apr 05, 2005 | 20.08 | 20.36 | 19.96 | 20.23 | 287,427 | +0.15(+0.75%) |
Apr 04, 2005 | 20.84 | 20.85 | 20.00 | 20.08 | 587,126 | -0.86(-4.11%) |
Apr 01, 2005 | 21.85 | 22.28 | 20.68 | 20.94 | 267,797 | -0.72(-3.35%) |
Mar 31, 2005 | 21.51 | 21.66 | 21.21 | 21.66 | 404,250 | +0.12(+0.58%) |
Mar 30, 2005 | 21.00 | 21.57 | 20.82 | 21.54 | 310,901 | +0.63(+3.01%) |
Mar 29, 2005 | 21.51 | 21.59 | 20.80 | 20.91 | 323,527 | -0.73(-3.37%) |
Mar 28, 2005 | 22.10 | 22.26 | 21.54 | 21.64 | 143,707 | -0.46(-2.08%) |
Mar 24, 2005 | 22.06 | 22.55 | 21.85 | 22.10 | 218,626 | +0.13(+0.59%) |
Mar 23, 2005 | 21.40 | 22.81 | 21.30 | 21.97 | 357,032 | +0.47(+2.19%) |
Mar 22, 2005 | 21.44 | 22.31 | 21.40 | 21.50 | 153,126 | +0.06(+0.28%) |
Mar 21, 2005 | 21.06 | 21.60 | 21.06 | 21.44 | 110,911 | +0.30(+1.42%) |
Mar 18, 2005 | 21.16 | 21.41 | 20.94 | 21.14 | 340,251 | -0.11(-0.52%) |
Mar 17, 2005 | 21.28 | 21.58 | 21.19 | 21.25 | 150,120 | -0.11(-0.51%) |
Mar 16, 2005 | 21.37 | 22.00 | 21.26 | 21.36 | 261,521 | -0.21(-0.97%) |
Mar 15, 2005 | 22.05 | 22.61 | 21.28 | 21.57 | 372,670 | -0.32(-1.46%) |
Mar 14, 2005 | 20.93 | 22.26 | 20.80 | 21.89 | 777,582 | +1.57(+7.73%) |
Mar 11, 2005 | 20.21 | 20.50 | 19.84 | 20.32 | 658,547 | -0.03(-0.15%) |
Mar 10, 2005 | 20.55 | 20.83 | 20.08 | 20.35 | 242,953 | -0.03(-0.15%) |
Mar 09, 2005 | 20.50 | 20.59 | 19.79 | 20.38 | 350,122 | -0.16(-0.78%) |
Mar 08, 2005 | 21.01 | 21.12 | 20.42 | 20.54 | 375,231 | -0.47(-2.24%) |
Mar 07, 2005 | 21.04 | 22.17 | 20.95 | 21.01 | 551,739 | -0.09(-0.43%) |
Mar 04, 2005 | 21.90 | 22.32 | 20.50 | 21.10 | 470,549 | -0.82(-3.74%) |
Mar 03, 2005 | 22.22 | 22.50 | 21.91 | 21.92 | 164,182 | -0.21(-0.95%) |
Mar 02, 2005 | 22.56 | 22.64 | 22.00 | 22.13 | 269,167 | -0.58(-2.55%) |