Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 23.72 | 23.94 | 23.63 | 23.71 | 104,008 | -0.12(-0.52%) |
May 27, 2005 | 23.59 | 23.84 | 23.51 | 23.84 | 36,035 | +0.26(+1.12%) |
May 26, 2005 | 23.45 | 23.71 | 23.42 | 23.57 | 126,381 | +0.15(+0.65%) |
May 25, 2005 | 23.89 | 23.92 | 23.36 | 23.42 | 134,579 | -0.52(-2.15%) |
May 24, 2005 | 23.85 | 23.97 | 23.71 | 23.94 | 75,828 | -0.04(-0.15%) |
May 23, 2005 | 23.83 | 23.99 | 23.83 | 23.97 | 100,251 | +0.19(+0.81%) |
May 20, 2005 | 23.97 | 23.97 | 23.61 | 23.78 | 87,442 | -0.13(-0.56%) |
May 19, 2005 | 23.74 | 23.98 | 23.73 | 23.91 | 230,389 | +0.08(+0.32%) |
May 18, 2005 | 23.68 | 23.87 | 23.56 | 23.84 | 89,833 | +0.24(+1.02%) |
May 17, 2005 | 23.41 | 23.60 | 23.39 | 23.60 | 154,390 | +0.09(+0.40%) |
May 16, 2005 | 23.39 | 23.56 | 23.39 | 23.50 | 104,520 | +0.02(+0.10%) |
May 13, 2005 | 23.60 | 23.60 | 23.42 | 23.48 | 102,983 | -0.15(-0.64%) |
May 12, 2005 | 23.95 | 23.98 | 23.60 | 23.63 | 77,365 | -0.35(-1.44%) |
May 11, 2005 | 23.95 | 23.98 | 23.49 | 23.98 | 109,473 | +0.06(+0.24%) |
May 10, 2005 | 23.57 | 23.97 | 23.19 | 23.92 | 124,673 | +0.30(+1.29%) |
May 09, 2005 | 22.98 | 23.61 | 22.95 | 23.61 | 113,572 | +0.63(+2.75%) |
May 06, 2005 | 23.06 | 23.12 | 22.85 | 22.98 | 93,590 | -0.08(-0.33%) |
May 05, 2005 | 22.69 | 23.06 | 22.62 | 23.06 | 74,291 | +0.31(+1.36%) |
May 04, 2005 | 22.57 | 22.81 | 22.48 | 22.75 | 57,213 | +0.17(+0.75%) |
May 03, 2005 | 22.37 | 22.65 | 22.29 | 22.58 | 70,192 | +0.16(+0.71%) |
May 02, 2005 | 22.38 | 22.50 | 22.34 | 22.42 | 109,985 | +0.04(+0.16%) |
Apr 29, 2005 | 22.19 | 22.40 | 22.13 | 22.38 | 90,345 | +0.22(+0.98%) |
Apr 28, 2005 | 22.40 | 22.43 | 22.16 | 22.17 | 81,464 | -0.31(-1.38%) |
Apr 27, 2005 | 22.05 | 22.48 | 21.96 | 22.48 | 97,518 | +0.43(+1.97%) |
Apr 26, 2005 | 22.00 | 22.10 | 21.93 | 22.05 | 77,878 | -0.02(-0.08%) |
Apr 25, 2005 | 21.81 | 22.10 | 21.78 | 22.06 | 101,446 | +0.25(+1.15%) |
Apr 22, 2005 | 21.91 | 21.91 | 21.58 | 21.81 | 169,077 | -0.06(-0.29%) |
Apr 21, 2005 | 21.55 | 21.88 | 21.47 | 21.88 | 211,603 | +0.40(+1.85%) |
Apr 20, 2005 | 21.44 | 21.48 | 21.08 | 21.48 | 164,124 | +0.16(+0.74%) |
Apr 19, 2005 | 21.23 | 21.32 | 21.06 | 21.32 | 76,511 | +0.14(+0.66%) |
Apr 18, 2005 | 21.27 | 21.27 | 20.97 | 21.18 | 101,446 | -0.09(-0.41%) |
Apr 15, 2005 | 21.17 | 21.27 | 20.86 | 21.27 | 147,387 | -0.23(-1.09%) |
Apr 14, 2005 | 21.85 | 21.93 | 21.46 | 21.50 | 75,487 | -0.26(-1.18%) |
Apr 13, 2005 | 21.72 | 21.96 | 21.68 | 21.76 | 68,143 | -0.11(-0.51%) |
Apr 12, 2005 | 21.34 | 21.95 | 21.07 | 21.87 | 142,093 | +0.53(+2.50%) |
Apr 11, 2005 | 21.54 | 21.55 | 21.34 | 21.34 | 64,215 | -0.20(-0.95%) |
Apr 08, 2005 | 21.65 | 21.72 | 21.54 | 21.54 | 51,406 | -0.17(-0.78%) |
Apr 07, 2005 | 21.60 | 21.77 | 21.47 | 21.71 | 37,914 | +0.12(+0.54%) |
Apr 06, 2005 | 21.49 | 21.84 | 21.49 | 21.59 | 89,833 | +0.05(+0.22%) |
Apr 05, 2005 | 21.52 | 21.61 | 21.42 | 21.55 | 78,390 | +0.03(+0.14%) |
Apr 04, 2005 | 21.21 | 21.52 | 21.15 | 21.52 | 76,682 | +0.31(+1.46%) |
Apr 01, 2005 | 21.49 | 21.61 | 21.14 | 21.21 | 93,761 | -0.16(-0.77%) |
Mar 31, 2005 | 21.58 | 21.88 | 21.27 | 21.37 | 127,064 | -0.20(-0.95%) |
Mar 30, 2005 | 21.46 | 21.64 | 21.31 | 21.58 | 138,165 | +0.03(+0.14%) |
Mar 29, 2005 | 21.22 | 21.55 | 21.11 | 21.55 | 231,585 | +0.33(+1.55%) |
Mar 28, 2005 | 21.36 | 21.39 | 21.09 | 21.22 | 88,637 | -0.18(-0.85%) |
Mar 24, 2005 | 21.30 | 21.41 | 21.23 | 21.40 | 86,417 | +0.18(+0.83%) |
Mar 23, 2005 | 21.31 | 21.31 | 20.99 | 21.23 | 194,524 | -0.12(-0.58%) |
Mar 22, 2005 | 21.51 | 21.61 | 21.32 | 21.35 | 99,055 | -0.22(-1.00%) |
Mar 21, 2005 | 21.68 | 21.71 | 21.45 | 21.57 | 63,361 | -0.08(-0.38%) |
Mar 18, 2005 | 21.78 | 21.83 | 21.55 | 21.65 | 160,880 | +0.04(+0.19%) |
Mar 17, 2005 | 21.78 | 21.78 | 21.43 | 21.61 | 75,658 | -0.12(-0.57%) |
Mar 16, 2005 | 21.78 | 22.08 | 21.67 | 21.73 | 90,345 | -0.09(-0.40%) |
Mar 15, 2005 | 22.00 | 22.36 | 21.82 | 21.82 | 179,666 | -0.13(-0.59%) |
Mar 14, 2005 | 21.57 | 21.95 | 21.50 | 21.95 | 51,748 | +0.37(+1.71%) |
Mar 11, 2005 | 21.95 | 21.95 | 21.41 | 21.58 | 56,017 | -0.41(-1.86%) |
Mar 10, 2005 | 21.81 | 22.10 | 21.69 | 21.99 | 115,963 | +0.20(+0.94%) |
Mar 09, 2005 | 22.51 | 22.51 | 21.78 | 21.78 | 283,845 | -0.76(-3.38%) |
Mar 08, 2005 | 22.65 | 22.68 | 22.38 | 22.54 | 92,394 | -0.15(-0.65%) |
Mar 07, 2005 | 22.54 | 22.72 | 22.46 | 22.69 | 126,381 | +0.03(+0.13%) |
Mar 04, 2005 | 22.21 | 22.68 | 22.14 | 22.66 | 186,497 | +0.45(+2.00%) |
Mar 03, 2005 | 22.25 | 22.46 | 22.10 | 22.21 | 189,059 | -0.02(-0.11%) |
Mar 02, 2005 | 22.10 | 22.48 | 21.96 | 22.24 | 350,793 | +0.11(+0.50%) |