Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 22.42 | 22.45 | 22.18 | 22.18 | 75,130 | -0.24(-1.07%) |
May 27, 2005 | 22.31 | 22.47 | 22.13 | 22.42 | 29,833 | +0.13(+0.59%) |
May 26, 2005 | 22.23 | 22.31 | 22.00 | 22.29 | 33,124 | +0.20(+0.91%) |
May 25, 2005 | 22.19 | 22.34 | 22.09 | 22.09 | 87,805 | -0.23(-1.02%) |
May 24, 2005 | 22.12 | 22.35 | 22.12 | 22.31 | 55,938 | +0.03(+0.14%) |
May 23, 2005 | 22.26 | 22.40 | 21.96 | 22.28 | 75,723 | +0.04(+0.17%) |
May 20, 2005 | 22.41 | 22.41 | 21.99 | 22.24 | 131,106 | -0.06(-0.25%) |
May 19, 2005 | 22.51 | 22.58 | 22.24 | 22.30 | 54,145 | -0.30(-1.31%) |
May 18, 2005 | 22.47 | 22.70 | 22.43 | 22.60 | 69,408 | +0.21(+0.93%) |
May 17, 2005 | 22.03 | 22.43 | 21.89 | 22.39 | 40,489 | +0.22(+1.00%) |
May 16, 2005 | 21.84 | 22.24 | 21.84 | 22.17 | 75,717 | +0.32(+1.47%) |
May 13, 2005 | 21.75 | 22.00 | 21.64 | 21.85 | 145,439 | +0.13(+0.61%) |
May 12, 2005 | 21.85 | 22.16 | 21.68 | 21.71 | 88,461 | -0.30(-1.35%) |
May 11, 2005 | 21.88 | 22.11 | 21.71 | 22.01 | 50,221 | +0.20(+0.93%) |
May 10, 2005 | 21.86 | 21.94 | 21.80 | 21.81 | 55,770 | -0.28(-1.26%) |
May 09, 2005 | 21.84 | 22.18 | 21.84 | 22.09 | 87,196 | +0.20(+0.92%) |
May 06, 2005 | 22.09 | 22.09 | 21.86 | 21.88 | 62,924 | -0.03(-0.12%) |
May 05, 2005 | 21.92 | 22.08 | 21.80 | 21.91 | 43,239 | -0.10(-0.46%) |
May 04, 2005 | 21.49 | 22.01 | 21.35 | 22.01 | 53,595 | +0.62(+2.89%) |
May 03, 2005 | 21.46 | 21.85 | 21.32 | 21.39 | 63,790 | -0.01(-0.06%) |
May 02, 2005 | 21.38 | 21.44 | 21.23 | 21.41 | 109,321 | +0.08(+0.36%) |
Apr 29, 2005 | 21.17 | 21.46 | 21.05 | 21.33 | 114,245 | +0.30(+1.44%) |
Apr 28, 2005 | 21.17 | 21.42 | 21.03 | 21.03 | 110,278 | -0.39(-1.80%) |
Apr 27, 2005 | 21.14 | 21.52 | 21.14 | 21.41 | 43,950 | +0.12(+0.56%) |
Apr 26, 2005 | 21.44 | 21.47 | 21.14 | 21.29 | 158,636 | -0.04(-0.18%) |
Apr 25, 2005 | 21.47 | 21.87 | 21.28 | 21.33 | 78,815 | +0.09(+0.45%) |
Apr 22, 2005 | 21.76 | 21.76 | 21.18 | 21.23 | 276,045 | -0.40(-1.87%) |
Apr 21, 2005 | 21.17 | 21.73 | 21.17 | 21.64 | 113,674 | +0.53(+2.51%) |
Apr 20, 2005 | 21.57 | 21.57 | 21.08 | 21.11 | 85,088 | -0.37(-1.73%) |
Apr 19, 2005 | 21.59 | 21.59 | 21.18 | 21.48 | 63,836 | -0.12(-0.56%) |
Apr 18, 2005 | 21.27 | 21.60 | 20.97 | 21.60 | 64,949 | +0.48(+2.27%) |
Apr 15, 2005 | 21.64 | 21.76 | 21.12 | 21.12 | 99,956 | -0.52(-2.42%) |
Apr 14, 2005 | 21.94 | 21.98 | 21.58 | 21.64 | 72,346 | -0.51(-2.31%) |
Apr 13, 2005 | 22.33 | 22.33 | 22.00 | 22.16 | 48,849 | -0.08(-0.34%) |
Apr 12, 2005 | 21.87 | 22.37 | 21.68 | 22.23 | 82,615 | +0.33(+1.53%) |
Apr 11, 2005 | 22.00 | 22.00 | 21.64 | 21.90 | 67,629 | -0.14(-0.63%) |
Apr 08, 2005 | 22.51 | 22.51 | 22.04 | 22.04 | 59,585 | -0.51(-2.28%) |
Apr 07, 2005 | 22.48 | 22.66 | 22.28 | 22.55 | 34,133 | +0.07(+0.29%) |
Apr 06, 2005 | 22.40 | 22.52 | 22.29 | 22.48 | 34,102 | +0.09(+0.39%) |
Apr 05, 2005 | 22.24 | 22.40 | 22.15 | 22.40 | 39,482 | +0.32(+1.43%) |
Apr 04, 2005 | 22.04 | 22.38 | 21.96 | 22.08 | 44,215 | -0.08(-0.37%) |
Apr 01, 2005 | 22.39 | 22.57 | 21.89 | 22.16 | 57,960 | -0.18(-0.79%) |
Mar 31, 2005 | 22.50 | 22.50 | 22.09 | 22.34 | 94,810 | -0.13(-0.59%) |
Mar 30, 2005 | 22.17 | 22.54 | 22.17 | 22.47 | 106,505 | +0.34(+1.54%) |
Mar 29, 2005 | 22.63 | 22.63 | 22.05 | 22.13 | 103,537 | -0.44(-1.96%) |
Mar 28, 2005 | 22.87 | 22.87 | 22.50 | 22.57 | 180,601 | -0.18(-0.80%) |
Mar 24, 2005 | 22.84 | 23.12 | 22.72 | 22.76 | 68,977 | -0.08(-0.36%) |
Mar 23, 2005 | 23.00 | 23.00 | 22.84 | 22.84 | 73,772 | -0.23(-1.01%) |
Mar 22, 2005 | 23.22 | 23.31 | 22.91 | 23.07 | 115,218 | -0.15(-0.63%) |
Mar 21, 2005 | 23.29 | 23.34 | 23.17 | 23.22 | 102,396 | -0.07(-0.30%) |
Mar 18, 2005 | 23.51 | 23.51 | 23.03 | 23.29 | 353,992 | +0.06(+0.24%) |
Mar 17, 2005 | 23.24 | 23.34 | 23.04 | 23.23 | 61,078 | +0.13(+0.57%) |
Mar 16, 2005 | 23.32 | 23.35 | 23.03 | 23.10 | 94,102 | -0.25(-1.08%) |
Mar 15, 2005 | 23.35 | 23.51 | 23.26 | 23.35 | 36,035 | +0.10(+0.43%) |
Mar 14, 2005 | 23.18 | 23.34 | 22.90 | 23.25 | 68,377 | +0.09(+0.38%) |
Mar 11, 2005 | 23.20 | 23.27 | 22.91 | 23.16 | 63,611 | +0.06(+0.27%) |
Mar 10, 2005 | 23.35 | 23.42 | 22.98 | 23.10 | 72,479 | -0.27(-1.15%) |
Mar 09, 2005 | 23.25 | 23.41 | 23.03 | 23.36 | 81,764 | +0.04(+0.18%) |
Mar 08, 2005 | 23.67 | 23.67 | 23.17 | 23.32 | 67,432 | -0.17(-0.73%) |
Mar 07, 2005 | 23.78 | 23.78 | 23.30 | 23.49 | 58,708 | -0.19(-0.80%) |
Mar 04, 2005 | 23.54 | 24.09 | 23.49 | 23.68 | 68,665 | +0.22(+0.94%) |
Mar 03, 2005 | 23.56 | 23.71 | 23.31 | 23.46 | 35,222 | +0.06(+0.27%) |
Mar 02, 2005 | 23.47 | 23.82 | 23.29 | 23.40 | 34,056 | -0.20(-0.86%) |