Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 22.25 | 22.51 | 22.14 | 22.22 | 787,407 | +0.11(+0.50%) |
May 27, 2005 | 22.57 | 22.60 | 22.03 | 22.11 | 557,769 | -0.45(-2.01%) |
May 26, 2005 | 22.25 | 22.61 | 22.14 | 22.57 | 292,750 | +0.39(+1.75%) |
May 25, 2005 | 22.56 | 22.56 | 22.12 | 22.18 | 419,932 | -0.43(-1.91%) |
May 24, 2005 | 22.47 | 22.79 | 22.39 | 22.61 | 401,490 | +0.10(+0.46%) |
May 23, 2005 | 22.88 | 23.07 | 22.44 | 22.51 | 455,450 | -0.31(-1.38%) |
May 20, 2005 | 22.47 | 22.88 | 22.25 | 22.82 | 363,513 | +0.33(+1.46%) |
May 19, 2005 | 22.47 | 22.55 | 22.18 | 22.50 | 264,062 | +0.06(+0.26%) |
May 18, 2005 | 21.50 | 22.51 | 21.50 | 22.44 | 478,127 | +1.08(+5.07%) |
May 17, 2005 | 21.24 | 21.40 | 20.86 | 21.35 | 265,702 | +0.01(+0.03%) |
May 16, 2005 | 20.75 | 21.35 | 20.61 | 21.35 | 319,115 | +0.67(+3.26%) |
May 13, 2005 | 20.84 | 21.01 | 20.64 | 20.67 | 425,942 | -0.18(-0.84%) |
May 12, 2005 | 20.99 | 21.40 | 20.70 | 20.85 | 411,872 | -0.15(-0.73%) |
May 11, 2005 | 20.83 | 21.20 | 20.72 | 21.00 | 476,078 | +0.14(+0.67%) |
May 10, 2005 | 20.88 | 21.07 | 20.79 | 20.86 | 462,690 | -0.17(-0.80%) |
May 09, 2005 | 20.83 | 21.03 | 20.66 | 21.03 | 395,479 | +0.20(+0.95%) |
May 06, 2005 | 20.45 | 20.94 | 20.27 | 20.83 | 525,120 | +0.46(+2.26%) |
May 05, 2005 | 21.08 | 21.22 | 20.27 | 20.37 | 579,080 | -0.81(-3.80%) |
May 04, 2005 | 20.58 | 21.21 | 20.56 | 21.18 | 522,251 | +0.59(+2.88%) |
May 03, 2005 | 20.28 | 20.90 | 20.20 | 20.58 | 652,028 | +0.24(+1.19%) |
May 02, 2005 | 19.76 | 20.58 | 19.76 | 20.34 | 499,437 | +0.61(+3.12%) |
Apr 29, 2005 | 19.67 | 19.85 | 19.23 | 19.73 | 363,786 | +0.13(+0.67%) |
Apr 28, 2005 | 20.03 | 20.06 | 19.54 | 19.60 | 1,169,772 | -0.42(-2.12%) |
Apr 27, 2005 | 20.33 | 20.33 | 19.95 | 20.02 | 1,017,044 | -0.31(-1.51%) |
Apr 26, 2005 | 21.05 | 21.23 | 20.32 | 20.33 | 719,649 | -0.75(-3.58%) |
Apr 25, 2005 | 20.86 | 21.24 | 20.83 | 21.08 | 253,953 | +0.35(+1.70%) |
Apr 22, 2005 | 21.38 | 21.38 | 20.54 | 20.73 | 421,708 | -0.69(-3.21%) |
Apr 21, 2005 | 20.97 | 21.59 | 20.82 | 21.42 | 514,601 | +0.75(+3.65%) |
Apr 20, 2005 | 20.71 | 21.19 | 20.58 | 20.66 | 641,510 | -0.04(-0.21%) |
Apr 19, 2005 | 20.22 | 20.79 | 20.20 | 20.71 | 499,028 | +0.56(+2.80%) |
Apr 18, 2005 | 19.76 | 20.32 | 19.71 | 20.15 | 683,721 | +0.43(+2.19%) |
Apr 15, 2005 | 20.73 | 20.79 | 19.71 | 19.71 | 1,158,433 | -1.02(-4.91%) |
Apr 14, 2005 | 21.46 | 21.71 | 20.65 | 20.73 | 531,814 | -0.72(-3.34%) |
Apr 13, 2005 | 22.03 | 22.03 | 21.41 | 21.45 | 540,830 | -0.68(-3.08%) |
Apr 12, 2005 | 21.87 | 22.28 | 21.64 | 22.13 | 327,312 | +0.18(+0.80%) |
Apr 11, 2005 | 22.45 | 22.45 | 21.84 | 21.95 | 580,719 | -0.49(-2.19%) |
Apr 08, 2005 | 23.13 | 23.17 | 22.41 | 22.44 | 670,061 | -0.75(-3.22%) |
Apr 07, 2005 | 22.95 | 23.26 | 22.91 | 23.19 | 413,511 | +0.17(+0.73%) |
Apr 06, 2005 | 22.68 | 23.35 | 22.60 | 23.02 | 861,038 | +0.45(+1.98%) |
Apr 05, 2005 | 22.00 | 22.69 | 21.98 | 22.58 | 719,376 | +0.61(+2.77%) |
Apr 04, 2005 | 21.98 | 22.03 | 21.08 | 21.97 | 813,635 | -0.12(-0.53%) |
Apr 01, 2005 | 22.00 | 22.63 | 21.87 | 22.09 | 430,724 | +0.19(+0.87%) |
Mar 31, 2005 | 22.00 | 22.21 | 21.89 | 21.89 | 533,453 | -0.19(-0.86%) |
Mar 30, 2005 | 21.96 | 22.30 | 21.81 | 22.09 | 519,109 | +0.12(+0.53%) |
Mar 29, 2005 | 22.14 | 22.43 | 21.96 | 21.97 | 673,476 | -0.10(-0.46%) |
Mar 28, 2005 | 22.21 | 22.70 | 21.98 | 22.07 | 603,533 | -0.12(-0.56%) |
Mar 24, 2005 | 22.68 | 22.73 | 22.19 | 22.19 | 403,539 | -0.48(-2.13%) |
Mar 23, 2005 | 22.69 | 22.74 | 22.41 | 22.68 | 445,068 | -0.18(-0.77%) |
Mar 22, 2005 | 22.55 | 23.06 | 22.55 | 22.85 | 607,358 | +0.24(+1.07%) |
Mar 21, 2005 | 22.13 | 22.61 | 21.99 | 22.61 | 393,566 | +0.50(+2.25%) |
Mar 18, 2005 | 22.58 | 22.58 | 21.98 | 22.11 | 1,457,058 | -0.56(-2.49%) |
Mar 17, 2005 | 22.41 | 22.83 | 22.04 | 22.68 | 1,293,948 | -0.29(-1.27%) |
Mar 16, 2005 | 23.51 | 23.53 | 22.91 | 22.97 | 421,298 | -0.56(-2.36%) |
Mar 15, 2005 | 23.93 | 24.05 | 23.48 | 23.53 | 306,821 | -0.26(-1.08%) |
Mar 14, 2005 | 23.13 | 23.79 | 23.13 | 23.78 | 446,024 | +0.74(+3.21%) |
Mar 11, 2005 | 23.28 | 23.70 | 22.83 | 23.04 | 321,028 | -0.38(-1.62%) |
Mar 10, 2005 | 23.21 | 23.49 | 22.70 | 23.42 | 533,043 | +0.26(+1.11%) |
Mar 09, 2005 | 23.31 | 23.67 | 23.06 | 23.17 | 565,829 | -0.33(-1.40%) |
Mar 08, 2005 | 23.56 | 23.68 | 23.31 | 23.50 | 444,931 | -0.07(-0.28%) |
Mar 07, 2005 | 23.13 | 23.91 | 23.13 | 23.56 | 559,272 | +0.44(+1.90%) |
Mar 04, 2005 | 23.46 | 23.60 | 23.12 | 23.12 | 659,269 | -0.24(-1.03%) |
Mar 03, 2005 | 24.17 | 24.35 | 23.34 | 23.37 | 835,902 | -0.81(-3.33%) |
Mar 02, 2005 | 24.13 | 24.56 | 23.57 | 24.17 | 1,042,590 | +0.12(+0.49%) |