Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 21.00 | 21.08 | 20.84 | 20.90 | 939,837 | -0.15(-0.73%) |
May 27, 2005 | 21.04 | 21.20 | 20.99 | 21.05 | 208,347 | +0.02(+0.07%) |
May 26, 2005 | 21.10 | 21.20 | 20.90 | 21.04 | 433,721 | -0.03(-0.15%) |
May 25, 2005 | 21.24 | 21.24 | 20.85 | 21.07 | 241,230 | -0.20(-0.94%) |
May 24, 2005 | 21.47 | 21.48 | 21.17 | 21.27 | 526,002 | -0.20(-0.93%) |
May 23, 2005 | 21.34 | 21.50 | 21.24 | 21.47 | 534,320 | +0.12(+0.54%) |
May 20, 2005 | 21.50 | 21.50 | 21.24 | 21.35 | 491,299 | -0.08(-0.40%) |
May 19, 2005 | 21.50 | 21.54 | 21.30 | 21.44 | 790,758 | +0.07(+0.32%) |
May 18, 2005 | 21.09 | 21.57 | 21.09 | 21.37 | 874,201 | +0.24(+1.13%) |
May 17, 2005 | 21.06 | 21.20 | 20.84 | 21.13 | 797,386 | +0.07(+0.33%) |
May 16, 2005 | 21.12 | 21.13 | 20.67 | 21.06 | 1,685,235 | +0.87(+4.31%) |
May 13, 2005 | 20.54 | 20.62 | 20.00 | 20.19 | 915,272 | -0.45(-2.16%) |
May 12, 2005 | 21.71 | 21.71 | 20.61 | 20.64 | 605,286 | -0.48(-2.30%) |
May 11, 2005 | 21.21 | 21.45 | 21.02 | 21.12 | 436,580 | -0.13(-0.62%) |
May 10, 2005 | 21.27 | 21.44 | 21.09 | 21.25 | 346,509 | -0.10(-0.47%) |
May 09, 2005 | 21.44 | 21.57 | 21.21 | 21.35 | 313,105 | -0.04(-0.18%) |
May 06, 2005 | 21.40 | 21.50 | 21.24 | 21.39 | 291,920 | +0.18(+0.87%) |
May 05, 2005 | 21.34 | 21.37 | 20.98 | 21.20 | 434,111 | -0.13(-0.61%) |
May 04, 2005 | 21.18 | 21.34 | 20.91 | 21.34 | 411,235 | +0.31(+1.46%) |
May 03, 2005 | 21.10 | 21.31 | 20.94 | 21.03 | 505,206 | -0.07(-0.33%) |
May 02, 2005 | 21.17 | 21.23 | 21.00 | 21.10 | 719,142 | -0.11(-0.51%) |
Apr 29, 2005 | 20.94 | 21.30 | 20.73 | 21.20 | 490,129 | +0.34(+1.62%) |
Apr 28, 2005 | 21.24 | 21.34 | 20.84 | 20.87 | 759,434 | -0.45(-2.09%) |
Apr 27, 2005 | 20.80 | 21.38 | 20.71 | 21.31 | 811,813 | +0.52(+2.52%) |
Apr 26, 2005 | 20.92 | 21.11 | 20.79 | 20.79 | 646,357 | -0.10(-0.48%) |
Apr 25, 2005 | 20.98 | 21.08 | 20.79 | 20.89 | 624,912 | -0.02(-0.11%) |
Apr 22, 2005 | 21.31 | 21.34 | 20.78 | 20.91 | 567,203 | -0.48(-2.23%) |
Apr 21, 2005 | 20.77 | 21.62 | 20.73 | 21.39 | 1,160,272 | +0.58(+2.77%) |
Apr 20, 2005 | 21.44 | 21.44 | 20.78 | 20.81 | 974,020 | -0.55(-2.56%) |
Apr 19, 2005 | 21.30 | 21.47 | 21.19 | 21.36 | 623,742 | +0.20(+0.95%) |
Apr 18, 2005 | 21.04 | 21.30 | 21.00 | 21.16 | 746,307 | +0.19(+0.92%) |
Apr 15, 2005 | 21.07 | 21.38 | 20.85 | 20.97 | 765,803 | -0.18(-0.87%) |
Apr 14, 2005 | 21.62 | 21.65 | 21.15 | 21.15 | 963,362 | -0.39(-1.82%) |
Apr 13, 2005 | 21.97 | 21.97 | 21.44 | 21.54 | 946,206 | -0.35(-1.58%) |
Apr 12, 2005 | 22.00 | 22.00 | 21.61 | 21.89 | 1,187,957 | -0.11(-0.49%) |
Apr 11, 2005 | 21.70 | 22.16 | 20.99 | 22.00 | 3,470,680 | -1.82(-7.66%) |
Apr 08, 2005 | 24.14 | 24.20 | 23.81 | 23.82 | 226,023 | -0.31(-1.28%) |
Apr 07, 2005 | 24.08 | 24.61 | 24.04 | 24.13 | 394,989 | +0.15(+0.61%) |
Apr 06, 2005 | 23.93 | 24.19 | 23.90 | 23.98 | 419,164 | +0.13(+0.55%) |
Apr 05, 2005 | 23.84 | 23.97 | 23.79 | 23.85 | 203,798 | +0.02(+0.06%) |
Apr 04, 2005 | 23.65 | 23.88 | 23.49 | 23.84 | 278,922 | +0.18(+0.78%) |
Apr 01, 2005 | 23.94 | 24.22 | 23.63 | 23.65 | 464,265 | -0.29(-1.22%) |
Mar 31, 2005 | 23.87 | 24.10 | 23.85 | 23.94 | 610,875 | +0.07(+0.29%) |
Mar 30, 2005 | 23.31 | 23.88 | 23.31 | 23.87 | 518,723 | +0.54(+2.31%) |
Mar 29, 2005 | 23.77 | 23.91 | 23.31 | 23.34 | 439,310 | -0.41(-1.72%) |
Mar 28, 2005 | 23.79 | 23.87 | 23.67 | 23.74 | 382,771 | +0.00(+0.00%) |
Mar 24, 2005 | 23.66 | 23.88 | 23.66 | 23.74 | 415,395 | +0.22(+0.95%) |
Mar 23, 2005 | 23.64 | 23.67 | 23.40 | 23.52 | 311,416 | -0.10(-0.42%) |
Mar 22, 2005 | 23.52 | 23.93 | 23.48 | 23.62 | 341,050 | -0.02(-0.07%) |
Mar 21, 2005 | 23.74 | 23.88 | 23.54 | 23.64 | 372,373 | -0.27(-1.13%) |
Mar 18, 2005 | 23.91 | 23.97 | 23.68 | 23.90 | 605,676 | -0.01(-0.03%) |
Mar 17, 2005 | 23.77 | 23.94 | 23.64 | 23.91 | 658,055 | +0.12(+0.48%) |
Mar 16, 2005 | 23.94 | 23.98 | 23.78 | 23.80 | 790,758 | -0.15(-0.61%) |
Mar 15, 2005 | 24.16 | 24.17 | 23.89 | 23.94 | 406,036 | -0.02(-0.10%) |
Mar 14, 2005 | 23.89 | 24.16 | 23.85 | 23.97 | 462,185 | +0.11(+0.45%) |
Mar 11, 2005 | 23.83 | 24.05 | 23.82 | 23.86 | 462,965 | -0.08(-0.35%) |
Mar 10, 2005 | 23.84 | 24.06 | 23.67 | 23.94 | 468,294 | +0.02(+0.10%) |
Mar 09, 2005 | 25.01 | 25.01 | 23.88 | 23.92 | 812,333 | +0.03(+0.13%) |
Mar 08, 2005 | 23.85 | 24.06 | 23.75 | 23.89 | 594,498 | +0.12(+0.49%) |
Mar 07, 2005 | 24.04 | 24.08 | 23.76 | 23.77 | 414,745 | -0.16(-0.68%) |
Mar 04, 2005 | 23.42 | 23.95 | 23.42 | 23.94 | 432,681 | +0.67(+2.88%) |
Mar 03, 2005 | 23.43 | 23.46 | 23.14 | 23.27 | 286,071 | -0.08(-0.36%) |
Mar 02, 2005 | 23.39 | 23.64 | 23.30 | 23.35 | 650,257 | -0.01(-0.03%) |