Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 21.19 | 21.21 | 21.06 | 21.10 | 218,086 | -0.21(-0.98%) |
May 27, 2005 | 21.20 | 21.43 | 21.12 | 21.31 | 242,090 | +0.02(+0.09%) |
May 26, 2005 | 21.18 | 21.40 | 20.99 | 21.29 | 484,338 | -0.49(-2.27%) |
May 25, 2005 | 21.72 | 21.86 | 21.64 | 21.78 | 430,171 | +0.01(+0.03%) |
May 24, 2005 | 21.74 | 21.82 | 21.68 | 21.78 | 266,093 | -0.05(-0.23%) |
May 23, 2005 | 21.69 | 21.91 | 21.64 | 21.83 | 199,925 | +0.08(+0.35%) |
May 20, 2005 | 21.67 | 21.78 | 21.58 | 21.75 | 230,246 | -0.06(-0.26%) |
May 19, 2005 | 21.83 | 21.88 | 21.70 | 21.81 | 221,086 | +0.00(+0.00%) |
May 18, 2005 | 21.53 | 21.87 | 21.49 | 21.81 | 301,941 | +0.35(+1.62%) |
May 17, 2005 | 21.34 | 21.50 | 21.28 | 21.46 | 402,693 | -0.05(-0.24%) |
May 16, 2005 | 21.31 | 21.54 | 21.14 | 21.51 | 681,737 | -0.17(-0.79%) |
May 13, 2005 | 21.73 | 21.87 | 21.56 | 21.68 | 318,996 | -0.20(-0.93%) |
May 12, 2005 | 21.96 | 22.09 | 21.88 | 21.88 | 208,927 | -0.18(-0.80%) |
May 11, 2005 | 22.07 | 22.20 | 21.92 | 22.06 | 258,987 | -0.16(-0.71%) |
May 10, 2005 | 22.20 | 22.38 | 22.13 | 22.22 | 222,981 | -0.32(-1.43%) |
May 09, 2005 | 22.49 | 22.59 | 22.38 | 22.54 | 288,202 | -0.10(-0.45%) |
May 06, 2005 | 22.68 | 22.71 | 22.57 | 22.64 | 266,093 | +0.07(+0.31%) |
May 05, 2005 | 22.65 | 22.80 | 22.50 | 22.57 | 188,397 | +0.10(+0.45%) |
May 04, 2005 | 22.29 | 22.54 | 22.19 | 22.47 | 164,709 | +0.53(+2.42%) |
May 03, 2005 | 21.78 | 22.04 | 21.78 | 21.94 | 306,047 | -0.03(-0.14%) |
May 02, 2005 | 22.16 | 22.16 | 21.91 | 21.97 | 237,668 | -0.03(-0.14%) |
Apr 29, 2005 | 22.07 | 22.07 | 21.77 | 22.00 | 213,980 | +0.35(+1.64%) |
Apr 28, 2005 | 21.69 | 21.85 | 21.59 | 21.65 | 224,876 | -0.39(-1.75%) |
Apr 27, 2005 | 21.93 | 22.11 | 21.87 | 22.04 | 326,576 | -0.06(-0.29%) |
Apr 26, 2005 | 22.19 | 22.46 | 22.05 | 22.10 | 368,899 | -0.44(-1.97%) |
Apr 25, 2005 | 22.42 | 22.64 | 22.38 | 22.54 | 139,442 | +0.22(+0.99%) |
Apr 22, 2005 | 22.56 | 22.56 | 22.28 | 22.32 | 225,034 | -0.14(-0.62%) |
Apr 21, 2005 | 22.31 | 22.48 | 22.23 | 22.46 | 187,134 | +0.15(+0.68%) |
Apr 20, 2005 | 22.36 | 22.52 | 22.27 | 22.31 | 239,247 | -0.26(-1.15%) |
Apr 19, 2005 | 22.52 | 22.67 | 22.48 | 22.57 | 192,977 | +0.18(+0.82%) |
Apr 18, 2005 | 22.40 | 22.53 | 22.23 | 22.38 | 295,624 | -0.07(-0.31%) |
Apr 15, 2005 | 22.59 | 22.73 | 22.33 | 22.45 | 171,184 | -0.29(-1.25%) |
Apr 14, 2005 | 22.97 | 22.97 | 22.69 | 22.74 | 183,186 | -0.18(-0.77%) |
Apr 13, 2005 | 23.03 | 23.10 | 22.86 | 22.92 | 128,862 | -0.08(-0.36%) |
Apr 12, 2005 | 22.88 | 23.08 | 22.75 | 23.00 | 263,093 | -0.11(-0.49%) |
Apr 11, 2005 | 23.19 | 23.21 | 23.07 | 23.11 | 219,349 | +0.00(+0.00%) |
Apr 08, 2005 | 23.11 | 23.21 | 22.99 | 23.11 | 192,977 | +0.01(+0.03%) |
Apr 07, 2005 | 23.05 | 23.17 | 22.97 | 23.11 | 131,546 | +0.15(+0.63%) |
Apr 06, 2005 | 22.90 | 23.09 | 22.87 | 22.96 | 152,707 | +0.09(+0.39%) |
Apr 05, 2005 | 22.73 | 22.99 | 22.73 | 22.87 | 127,756 | +0.24(+1.06%) |
Apr 04, 2005 | 22.65 | 22.73 | 22.51 | 22.63 | 229,772 | -0.23(-1.00%) |
Apr 01, 2005 | 23.02 | 23.17 | 22.81 | 22.86 | 344,737 | -0.11(-0.47%) |
Mar 31, 2005 | 23.09 | 23.13 | 22.92 | 22.97 | 147,970 | +0.03(+0.14%) |
Mar 30, 2005 | 22.76 | 22.99 | 22.76 | 22.94 | 183,975 | +0.23(+1.03%) |
Mar 29, 2005 | 22.89 | 23.02 | 22.70 | 22.70 | 129,335 | -0.07(-0.31%) |
Mar 28, 2005 | 22.61 | 22.87 | 22.55 | 22.77 | 187,450 | +0.04(+0.17%) |
Mar 24, 2005 | 22.76 | 22.88 | 22.70 | 22.73 | 243,195 | +0.13(+0.59%) |
Mar 23, 2005 | 22.50 | 22.68 | 22.44 | 22.60 | 299,572 | -0.30(-1.33%) |
Mar 22, 2005 | 22.99 | 23.30 | 22.86 | 22.90 | 381,059 | -0.40(-1.71%) |
Mar 21, 2005 | 23.35 | 23.35 | 23.09 | 23.30 | 214,138 | -0.15(-0.65%) |
Mar 18, 2005 | 23.44 | 23.52 | 23.25 | 23.45 | 316,943 | -0.01(-0.05%) |
Mar 17, 2005 | 23.35 | 23.65 | 23.34 | 23.47 | 291,518 | +0.13(+0.54%) |
Mar 16, 2005 | 23.58 | 23.63 | 23.23 | 23.34 | 233,246 | -1.34(-5.41%) |
Mar 15, 2005 | 24.70 | 24.95 | 24.64 | 24.68 | 348,843 | +0.11(+0.46%) |
Mar 14, 2005 | 24.49 | 24.62 | 24.40 | 24.56 | 244,143 | -0.16(-0.67%) |
Mar 11, 2005 | 24.79 | 25.02 | 24.68 | 24.73 | 310,469 | -0.01(-0.03%) |
Mar 10, 2005 | 24.89 | 24.93 | 24.65 | 24.73 | 163,920 | +0.10(+0.41%) |
Mar 09, 2005 | 24.79 | 24.85 | 24.63 | 24.63 | 292,150 | -0.08(-0.31%) |
Mar 08, 2005 | 24.75 | 24.87 | 24.68 | 24.71 | 232,141 | +0.08(+0.33%) |
Mar 07, 2005 | 24.59 | 24.77 | 24.54 | 24.63 | 359,266 | +0.15(+0.62%) |
Mar 04, 2005 | 24.45 | 24.60 | 24.35 | 24.47 | 257,724 | +0.43(+1.79%) |
Mar 03, 2005 | 23.79 | 24.06 | 23.74 | 24.04 | 375,373 | +0.14(+0.58%) |
Mar 02, 2005 | 23.74 | 24.11 | 23.70 | 23.90 | 320,418 | -0.36(-1.49%) |