Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 21.64 | 21.84 | 21.60 | 21.69 | 950,966 | +0.32(+1.50%) |
May 27, 2005 | 21.00 | 21.49 | 21.00 | 21.36 | 500,661 | +0.36(+1.73%) |
May 26, 2005 | 20.89 | 21.07 | 20.84 | 21.00 | 513,780 | +0.18(+0.85%) |
May 25, 2005 | 20.71 | 20.93 | 20.68 | 20.83 | 514,841 | -0.02(-0.10%) |
May 24, 2005 | 20.71 | 20.89 | 20.65 | 20.85 | 768,741 | -0.09(-0.45%) |
May 23, 2005 | 20.73 | 20.99 | 20.68 | 20.94 | 505,773 | +0.12(+0.60%) |
May 20, 2005 | 20.86 | 20.86 | 20.62 | 20.82 | 214,541 | -0.15(-0.69%) |
May 19, 2005 | 20.87 | 21.01 | 20.79 | 20.96 | 506,256 | +0.38(+1.86%) |
May 18, 2005 | 20.51 | 20.67 | 20.42 | 20.58 | 528,733 | +0.36(+1.79%) |
May 17, 2005 | 20.35 | 20.35 | 20.09 | 20.21 | 559,216 | -0.08(-0.41%) |
May 16, 2005 | 20.35 | 20.46 | 20.26 | 20.30 | 749,544 | +0.01(+0.05%) |
May 13, 2005 | 20.47 | 20.50 | 20.26 | 20.29 | 491,496 | -0.08(-0.41%) |
May 12, 2005 | 20.95 | 20.95 | 20.34 | 20.37 | 748,869 | -0.58(-2.77%) |
May 11, 2005 | 20.89 | 20.95 | 20.70 | 20.95 | 414,420 | +0.08(+0.40%) |
May 10, 2005 | 20.99 | 21.03 | 20.84 | 20.87 | 539,247 | -0.08(-0.40%) |
May 09, 2005 | 20.94 | 20.96 | 20.79 | 20.95 | 723,595 | -0.01(-0.05%) |
May 06, 2005 | 20.89 | 21.03 | 20.89 | 20.96 | 413,551 | +0.09(+0.45%) |
May 05, 2005 | 20.84 | 20.97 | 20.73 | 20.87 | 560,566 | +0.06(+0.30%) |
May 04, 2005 | 20.40 | 20.87 | 20.40 | 20.81 | 1,037,015 | +0.67(+3.35%) |
May 03, 2005 | 20.21 | 20.27 | 20.06 | 20.13 | 584,201 | -0.08(-0.41%) |
May 02, 2005 | 20.20 | 20.51 | 20.08 | 20.21 | 966,208 | +0.04(+0.21%) |
Apr 29, 2005 | 19.76 | 20.17 | 19.76 | 20.17 | 1,049,845 | +0.52(+2.64%) |
Apr 28, 2005 | 19.49 | 19.82 | 19.48 | 19.65 | 1,068,366 | -0.28(-1.40%) |
Apr 27, 2005 | 20.02 | 20.03 | 19.86 | 19.93 | 251,777 | -0.25(-1.23%) |
Apr 26, 2005 | 20.15 | 20.27 | 20.11 | 20.18 | 505,195 | -0.02(-0.10%) |
Apr 25, 2005 | 20.02 | 20.21 | 20.02 | 20.20 | 432,362 | +0.41(+2.10%) |
Apr 22, 2005 | 19.90 | 20.00 | 19.74 | 19.79 | 565,872 | -0.11(-0.57%) |
Apr 21, 2005 | 19.76 | 19.98 | 19.76 | 19.90 | 406,316 | +0.21(+1.05%) |
Apr 20, 2005 | 19.83 | 19.85 | 19.69 | 19.70 | 656,068 | -0.30(-1.50%) |
Apr 19, 2005 | 20.04 | 20.05 | 19.94 | 20.00 | 759,577 | +0.11(+0.57%) |
Apr 18, 2005 | 20.06 | 20.07 | 19.85 | 19.88 | 846,107 | -0.10(-0.52%) |
Apr 15, 2005 | 20.27 | 20.34 | 19.98 | 19.99 | 473,747 | -0.22(-1.08%) |
Apr 14, 2005 | 20.22 | 20.41 | 20.09 | 20.20 | 724,270 | -0.02(-0.10%) |
Apr 13, 2005 | 20.35 | 20.40 | 20.16 | 20.22 | 608,607 | -0.02(-0.10%) |
Apr 12, 2005 | 20.21 | 20.28 | 19.97 | 20.25 | 523,427 | +0.24(+1.19%) |
Apr 11, 2005 | 19.96 | 20.03 | 19.91 | 20.01 | 403,615 | +0.18(+0.89%) |
Apr 08, 2005 | 19.85 | 19.96 | 19.70 | 19.83 | 701,601 | -0.18(-0.88%) |
Apr 07, 2005 | 20.16 | 20.16 | 19.80 | 20.01 | 1,018,782 | -0.08(-0.41%) |
Apr 06, 2005 | 20.10 | 20.16 | 19.92 | 20.09 | 395,126 | +0.07(+0.36%) |
Apr 05, 2005 | 19.96 | 20.08 | 19.85 | 20.02 | 507,896 | +0.11(+0.57%) |
Apr 04, 2005 | 20.25 | 20.25 | 19.82 | 19.90 | 1,405,710 | -0.41(-2.04%) |
Apr 01, 2005 | 20.47 | 20.58 | 20.27 | 20.32 | 859,420 | -0.12(-0.61%) |
Mar 31, 2005 | 20.40 | 20.46 | 20.27 | 20.44 | 1,313,874 | +0.05(+0.25%) |
Mar 30, 2005 | 20.12 | 20.44 | 20.12 | 20.39 | 391,461 | +0.27(+1.34%) |
Mar 29, 2005 | 20.37 | 20.39 | 20.12 | 20.12 | 793,051 | -0.63(-3.05%) |
Mar 28, 2005 | 20.90 | 20.97 | 20.75 | 20.75 | 290,557 | -0.15(-0.69%) |
Mar 24, 2005 | 20.79 | 21.04 | 20.79 | 20.90 | 375,254 | +0.10(+0.50%) |
Mar 23, 2005 | 20.94 | 20.95 | 20.78 | 20.79 | 435,932 | -0.12(-0.59%) |
Mar 22, 2005 | 21.27 | 21.31 | 20.92 | 20.92 | 686,069 | -0.44(-2.04%) |
Mar 21, 2005 | 21.38 | 21.43 | 21.29 | 21.35 | 361,845 | -0.07(-0.34%) |
Mar 18, 2005 | 21.25 | 21.59 | 21.25 | 21.43 | 691,761 | +0.02(+0.10%) |
Mar 17, 2005 | 21.20 | 21.53 | 21.11 | 21.41 | 1,014,056 | +0.15(+0.68%) |
Mar 16, 2005 | 21.27 | 21.46 | 21.20 | 21.26 | 732,277 | +0.33(+1.59%) |
Mar 15, 2005 | 21.50 | 21.50 | 20.92 | 20.93 | 962,928 | -0.57(-2.65%) |
Mar 14, 2005 | 21.64 | 21.71 | 21.46 | 21.50 | 425,803 | -0.15(-0.67%) |
Mar 11, 2005 | 21.69 | 21.82 | 21.58 | 21.64 | 341,587 | +0.05(+0.24%) |
Mar 10, 2005 | 22.03 | 22.03 | 21.48 | 21.59 | 760,349 | -0.43(-1.93%) |
Mar 09, 2005 | 22.31 | 22.31 | 21.98 | 22.02 | 547,833 | -0.05(-0.23%) |
Mar 08, 2005 | 22.06 | 22.16 | 22.02 | 22.07 | 835,882 | -0.02(-0.09%) |
Mar 07, 2005 | 21.78 | 22.13 | 21.78 | 22.09 | 795,366 | +0.31(+1.43%) |
Mar 04, 2005 | 22.08 | 22.10 | 21.74 | 21.78 | 641,888 | -0.23(-1.04%) |
Mar 03, 2005 | 22.08 | 22.17 | 21.96 | 22.01 | 547,640 | -0.12(-0.56%) |
Mar 02, 2005 | 22.33 | 22.36 | 22.05 | 22.13 | 1,027,464 | -0.28(-1.25%) |