Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 23.21 | 23.93 | 23.19 | 23.91 | 373,055 | +0.79(+3.44%) |
May 27, 2005 | 22.90 | 23.33 | 22.68 | 23.11 | 188,848 | +0.21(+0.93%) |
May 26, 2005 | 22.53 | 23.10 | 22.39 | 22.90 | 704,333 | +0.59(+2.65%) |
May 25, 2005 | 22.08 | 22.40 | 21.90 | 22.31 | 432,268 | +0.23(+1.04%) |
May 24, 2005 | 20.98 | 22.50 | 20.93 | 22.08 | 630,175 | +1.55(+7.53%) |
May 23, 2005 | 20.31 | 20.74 | 20.31 | 20.54 | 271,838 | +0.27(+1.31%) |
May 20, 2005 | 20.27 | 20.43 | 19.97 | 20.27 | 138,692 | +0.00(+0.00%) |
May 19, 2005 | 20.31 | 20.45 | 20.17 | 20.27 | 205,944 | -0.03(-0.13%) |
May 18, 2005 | 19.96 | 20.49 | 19.88 | 20.30 | 294,708 | +0.56(+2.82%) |
May 17, 2005 | 20.27 | 20.27 | 19.73 | 19.74 | 195,641 | -0.51(-2.53%) |
May 16, 2005 | 20.54 | 20.58 | 20.16 | 20.25 | 189,641 | -0.24(-1.16%) |
May 13, 2005 | 21.69 | 21.79 | 20.15 | 20.49 | 206,171 | -1.20(-5.54%) |
May 12, 2005 | 22.18 | 22.52 | 21.64 | 21.69 | 169,261 | -0.48(-2.15%) |
May 11, 2005 | 22.87 | 22.90 | 21.73 | 22.17 | 260,176 | -0.70(-3.05%) |
May 10, 2005 | 23.34 | 23.34 | 22.76 | 22.87 | 105,859 | -0.57(-2.41%) |
May 09, 2005 | 22.79 | 23.43 | 22.74 | 23.43 | 73,252 | +0.71(+3.11%) |
May 06, 2005 | 22.96 | 23.04 | 22.66 | 22.73 | 127,257 | -0.13(-0.58%) |
May 05, 2005 | 23.10 | 23.12 | 22.65 | 22.86 | 155,222 | -0.31(-1.33%) |
May 04, 2005 | 23.10 | 23.28 | 22.99 | 23.17 | 114,124 | +0.11(+0.46%) |
May 03, 2005 | 22.39 | 23.50 | 22.35 | 23.06 | 151,486 | +0.69(+3.08%) |
May 02, 2005 | 22.30 | 22.43 | 22.08 | 22.37 | 74,158 | +0.16(+0.72%) |
Apr 29, 2005 | 22.17 | 22.49 | 21.95 | 22.21 | 115,143 | +0.11(+0.52%) |
Apr 28, 2005 | 22.83 | 23.10 | 22.00 | 22.10 | 177,187 | -0.73(-3.21%) |
Apr 27, 2005 | 22.60 | 23.01 | 22.13 | 22.83 | 195,415 | +0.05(+0.23%) |
Apr 26, 2005 | 23.05 | 23.11 | 22.70 | 22.78 | 125,333 | -0.32(-1.38%) |
Apr 25, 2005 | 23.27 | 23.31 | 22.97 | 23.10 | 89,555 | -0.12(-0.53%) |
Apr 22, 2005 | 23.36 | 23.38 | 22.75 | 23.22 | 105,746 | -0.27(-1.17%) |
Apr 21, 2005 | 23.26 | 23.72 | 23.10 | 23.49 | 64,081 | +0.45(+1.95%) |
Apr 20, 2005 | 23.56 | 23.67 | 22.99 | 23.04 | 89,329 | -0.45(-1.92%) |
Apr 19, 2005 | 22.94 | 23.67 | 22.94 | 23.49 | 284,405 | +0.55(+2.39%) |
Apr 18, 2005 | 22.70 | 23.28 | 22.45 | 22.95 | 269,800 | +0.20(+0.89%) |
Apr 15, 2005 | 23.51 | 23.62 | 22.70 | 22.74 | 256,100 | -0.80(-3.41%) |
Apr 14, 2005 | 24.69 | 24.71 | 23.46 | 23.55 | 219,417 | -1.05(-4.27%) |
Apr 13, 2005 | 25.35 | 25.35 | 24.32 | 24.60 | 228,135 | -0.75(-2.96%) |
Apr 12, 2005 | 24.73 | 25.68 | 24.55 | 25.35 | 729,354 | +1.71(+7.25%) |
Apr 11, 2005 | 23.79 | 23.80 | 23.26 | 23.64 | 227,569 | -0.15(-0.63%) |
Apr 08, 2005 | 23.79 | 24.04 | 23.26 | 23.79 | 603,342 | +0.07(+0.30%) |
Apr 07, 2005 | 23.99 | 24.09 | 23.71 | 23.72 | 307,501 | -0.44(-1.83%) |
Apr 06, 2005 | 24.11 | 24.41 | 24.11 | 24.16 | 246,250 | +0.13(+0.55%) |
Apr 05, 2005 | 24.20 | 24.26 | 24.02 | 24.02 | 166,771 | -0.27(-1.09%) |
Apr 04, 2005 | 24.47 | 24.47 | 24.09 | 24.29 | 168,356 | -0.31(-1.26%) |
Apr 01, 2005 | 24.33 | 24.70 | 24.21 | 24.60 | 131,220 | +0.31(+1.27%) |
Mar 31, 2005 | 24.44 | 24.47 | 24.03 | 24.29 | 121,710 | -0.16(-0.65%) |
Mar 30, 2005 | 23.58 | 24.45 | 23.58 | 24.45 | 121,030 | +0.89(+3.79%) |
Mar 29, 2005 | 24.47 | 24.79 | 23.56 | 23.56 | 107,444 | -0.95(-3.89%) |
Mar 28, 2005 | 24.85 | 24.85 | 24.11 | 24.51 | 79,253 | -0.40(-1.60%) |
Mar 24, 2005 | 24.51 | 25.48 | 24.51 | 24.91 | 109,256 | +0.49(+1.99%) |
Mar 23, 2005 | 24.44 | 24.55 | 24.09 | 24.42 | 70,535 | -0.14(-0.58%) |
Mar 22, 2005 | 24.67 | 25.28 | 24.48 | 24.56 | 129,295 | -0.11(-0.43%) |
Mar 21, 2005 | 24.69 | 24.98 | 24.55 | 24.67 | 103,029 | -0.19(-0.75%) |
Mar 18, 2005 | 25.15 | 25.40 | 24.85 | 24.85 | 162,921 | -0.29(-1.16%) |
Mar 17, 2005 | 25.10 | 25.37 | 25.07 | 25.15 | 94,877 | +0.18(+0.71%) |
Mar 16, 2005 | 25.22 | 25.46 | 24.66 | 24.97 | 97,707 | -0.31(-1.22%) |
Mar 15, 2005 | 25.77 | 26.06 | 25.14 | 25.28 | 185,112 | -0.34(-1.31%) |
Mar 14, 2005 | 25.53 | 25.77 | 25.30 | 25.61 | 112,879 | -0.02(-0.07%) |
Mar 11, 2005 | 25.81 | 26.21 | 25.46 | 25.63 | 127,371 | -0.18(-0.68%) |
Mar 10, 2005 | 25.61 | 25.81 | 25.47 | 25.81 | 137,673 | +0.10(+0.38%) |
Mar 09, 2005 | 25.28 | 25.95 | 25.17 | 25.71 | 175,036 | +0.34(+1.32%) |
Mar 08, 2005 | 25.60 | 25.90 | 25.32 | 25.38 | 176,168 | -0.32(-1.24%) |
Mar 07, 2005 | 25.84 | 25.97 | 25.61 | 25.69 | 92,273 | -0.14(-0.55%) |
Mar 04, 2005 | 25.81 | 26.05 | 25.63 | 25.84 | 129,182 | +0.04(+0.17%) |
Mar 03, 2005 | 25.64 | 26.01 | 25.56 | 25.79 | 127,937 | +0.21(+0.83%) |
Mar 02, 2005 | 25.26 | 25.99 | 25.14 | 25.58 | 149,675 | +0.34(+1.33%) |